Resources Connection Inc NASDAQ:RGP Historical Prices

Below are the 5839 trading days of historical prices for RGP.

#	Exchange	Symbol	Date	Open	High	Low	Close
5839	NASDAQ	RGP	Wed, Mar 6, 2024	13.67	13.82	13.46	13.65
5838	NASDAQ	RGP	Tue, Mar 5, 2024	13.97	14.03	13.51	13.52
5837	NASDAQ	RGP	Mon, Mar 4, 2024	14.04	14.29	14.01	14.09
5836	NASDAQ	RGP	Fri, Mar 1, 2024	13.83	14.03	13.63	13.94
5835	NASDAQ	RGP	Thu, Feb 29, 2024	13.85	13.88	13.68	13.83
5834	NASDAQ	RGP	Wed, Feb 28, 2024	13.64	13.80	13.55	13.61
5833	NASDAQ	RGP	Tue, Feb 27, 2024	13.48	13.82	13.48	13.74
5832	NASDAQ	RGP	Mon, Feb 26, 2024	13.18	13.45	13.04	13.42
5831	NASDAQ	RGP	Fri, Feb 23, 2024	13.10	13.27	13.02	13.25
5830	NASDAQ	RGP	Thu, Feb 22, 2024	13.20	13.26	13.01	13.07
5829	NASDAQ	RGP	Wed, Feb 21, 2024	13.12	13.26	13.00	13.25
5828	NASDAQ	RGP	Tue, Feb 20, 2024	13.25	13.40	13.05	13.12
5827	NASDAQ	RGP	Fri, Feb 16, 2024	13.51	13.52	13.29	13.42
5826	NASDAQ	RGP	Thu, Feb 15, 2024	13.23	13.62	13.23	13.56
5825	NASDAQ	RGP	Wed, Feb 14, 2024	13.01	13.22	12.99	13.19
5824	NASDAQ	RGP	Tue, Feb 13, 2024	13.57	13.57	12.99	13.03
5823	NASDAQ	RGP	Mon, Feb 12, 2024	13.27	13.95	13.23	13.84
5822	NASDAQ	RGP	Fri, Feb 9, 2024	13.23	13.27	13.01	13.22
5821	NASDAQ	RGP	Thu, Feb 8, 2024	13.06	13.24	12.95	13.22
5820	NASDAQ	RGP	Wed, Feb 7, 2024	13.37	13.37	13.04	13.08
5819	NASDAQ	RGP	Tue, Feb 6, 2024	13.18	13.45	13.18	13.37
5818	NASDAQ	RGP	Mon, Feb 5, 2024	13.15	13.26	13.01	13.25
5817	NASDAQ	RGP	Fri, Feb 2, 2024	13.42	13.48	13.27	13.32
5816	NASDAQ	RGP	Thu, Feb 1, 2024	13.42	13.49	13.22	13.48
5815	NASDAQ	RGP	Wed, Jan 31, 2024	13.53	13.78	13.42	13.46
5814	NASDAQ	RGP	Tue, Jan 30, 2024	13.55	13.59	13.39	13.54
5813	NASDAQ	RGP	Mon, Jan 29, 2024	13.75	13.75	13.55	13.63
5812	NASDAQ	RGP	Fri, Jan 26, 2024	13.81	13.94	13.68	13.74
5811	NASDAQ	RGP	Thu, Jan 25, 2024	13.69	13.86	13.58	13.85
5810	NASDAQ	RGP	Wed, Jan 24, 2024	13.60	13.64	13.43	13.62
5809	NASDAQ	RGP	Tue, Jan 23, 2024	13.63	13.69	13.47	13.49
5808	NASDAQ	RGP	Mon, Jan 22, 2024	13.20	13.55	13.19	13.53
5807	NASDAQ	RGP	Fri, Jan 19, 2024	13.15	13.19	12.91	13.18
5806	NASDAQ	RGP	Thu, Jan 18, 2024	13.09	13.16	12.89	13.09
5805	NASDAQ	RGP	Wed, Jan 17, 2024	12.84	13.14	12.80	13.09
5804	NASDAQ	RGP	Tue, Jan 16, 2024	13.04	13.37	13.04	13.07
5803	NASDAQ	RGP	Fri, Jan 12, 2024	13.03	13.38	13.03	13.14
5802	NASDAQ	RGP	Thu, Jan 11, 2024	12.95	13.14	12.85	13.10
5801	NASDAQ	RGP	Wed, Jan 10, 2024	12.66	12.99	12.62	12.99
5800	NASDAQ	RGP	Tue, Jan 9, 2024	12.93	12.93	12.50	12.65
5799	NASDAQ	RGP	Mon, Jan 8, 2024	13.05	13.13	12.90	13.04
5798	NASDAQ	RGP	Fri, Jan 5, 2024	13.25	13.35	12.96	13.13
5797	NASDAQ	RGP	Thu, Jan 4, 2024	14.34	14.50	13.24	13.36
5796	NASDAQ	RGP	Wed, Jan 3, 2024	14.10	14.10	13.61	13.69
5795	NASDAQ	RGP	Tue, Jan 2, 2024	14.09	14.35	13.97	13.98
5794	NASDAQ	RGP	Fri, Dec 29, 2023	14.27	14.35	14.14	14.17
5793	NASDAQ	RGP	Thu, Dec 28, 2023	14.12	14.31	14.04	14.26
5792	NASDAQ	RGP	Wed, Dec 27, 2023	14.20	14.31	14.13	14.16
5791	NASDAQ	RGP	Tue, Dec 26, 2023	14.18	14.26	14.10	14.22
5790	NASDAQ	RGP	Fri, Dec 22, 2023	14.21	14.32	14.12	14.15
5789	NASDAQ	RGP	Thu, Dec 21, 2023	14.13	14.28	13.97	14.15
5788	NASDAQ	RGP	Wed, Dec 20, 2023	14.14	14.44	14.00	14.08
5787	NASDAQ	RGP	Tue, Dec 19, 2023	14.24	14.40	14.08	14.11
5786	NASDAQ	RGP	Mon, Dec 18, 2023	14.34	14.36	14.14	14.21
5785	NASDAQ	RGP	Fri, Dec 15, 2023	14.55	14.55	14.08	14.13
5784	NASDAQ	RGP	Thu, Dec 14, 2023	14.49	14.63	14.18	14.43
5783	NASDAQ	RGP	Wed, Dec 13, 2023	14.06	14.33	13.82	14.32
5782	NASDAQ	RGP	Tue, Dec 12, 2023	14.25	14.25	14.00	14.02
5781	NASDAQ	RGP	Mon, Dec 11, 2023	14.29	14.40	14.12	14.25
5780	NASDAQ	RGP	Fri, Dec 8, 2023	14.10	14.31	13.92	14.30
5779	NASDAQ	RGP	Thu, Dec 7, 2023	14.08	14.12	13.70	14.12
5778	NASDAQ	RGP	Wed, Dec 6, 2023	14.01	14.28	13.99	14.12
5777	NASDAQ	RGP	Tue, Dec 5, 2023	14.20	14.27	13.87	13.97
5776	NASDAQ	RGP	Mon, Dec 4, 2023	14.06	14.27	14.06	14.22
5775	NASDAQ	RGP	Fri, Dec 1, 2023	13.61	14.15	13.56	14.08
5774	NASDAQ	RGP	Thu, Nov 30, 2023	13.70	13.75	13.51	13.60
5773	NASDAQ	RGP	Wed, Nov 29, 2023	13.75	13.81	13.43	13.61
5772	NASDAQ	RGP	Tue, Nov 28, 2023	13.89	13.89	13.66	13.69
5771	NASDAQ	RGP	Mon, Nov 27, 2023	14.00	14.05	13.84	13.86
5770	NASDAQ	RGP	Fri, Nov 24, 2023	14.00	14.12	13.91	14.02
5769	NASDAQ	RGP	Wed, Nov 22, 2023	14.14	14.19	13.98	14.01
5768	NASDAQ	RGP	Tue, Nov 21, 2023	14.30	14.35	14.03	14.04
5767	NASDAQ	RGP	Mon, Nov 20, 2023	14.11	14.33	14.08	14.30
5766	NASDAQ	RGP	Fri, Nov 17, 2023	14.10	14.34	14.10	14.18
5765	NASDAQ	RGP	Thu, Nov 16, 2023	14.20	14.26	13.84	14.18
5764	NASDAQ	RGP	Wed, Nov 15, 2023	14.39	14.49	14.16	14.26
5763	NASDAQ	RGP	Tue, Nov 14, 2023	14.03	14.46	13.92	14.46
5762	NASDAQ	RGP	Mon, Nov 13, 2023	13.61	13.81	13.49	13.74
5761	NASDAQ	RGP	Fri, Nov 10, 2023	13.69	13.83	13.36	13.70
5760	NASDAQ	RGP	Thu, Nov 9, 2023	13.74	13.74	13.53	13.60
5759	NASDAQ	RGP	Wed, Nov 8, 2023	13.78	13.78	13.53	13.63
5758	NASDAQ	RGP	Tue, Nov 7, 2023	13.95	13.95	13.71	13.75
5757	NASDAQ	RGP	Mon, Nov 6, 2023	13.93	13.98	13.75	13.98
5756	NASDAQ	RGP	Fri, Nov 3, 2023	13.86	14.04	13.64	13.93
5755	NASDAQ	RGP	Thu, Nov 2, 2023	13.65	13.77	13.55	13.72
5754	NASDAQ	RGP	Wed, Nov 1, 2023	13.43	13.57	13.29	13.55
5753	NASDAQ	RGP	Tue, Oct 31, 2023	13.30	13.47	13.27	13.47
5752	NASDAQ	RGP	Mon, Oct 30, 2023	13.42	13.52	13.24	13.27
5751	NASDAQ	RGP	Fri, Oct 27, 2023	13.46	13.46	13.24	13.29
5750	NASDAQ	RGP	Thu, Oct 26, 2023	13.23	13.66	13.23	13.51
5749	NASDAQ	RGP	Wed, Oct 25, 2023	13.26	13.38	13.08	13.26
5748	NASDAQ	RGP	Tue, Oct 24, 2023	13.56	13.57	13.10	13.32
5747	NASDAQ	RGP	Mon, Oct 23, 2023	13.81	13.83	13.48	13.50
5746	NASDAQ	RGP	Fri, Oct 20, 2023	14.14	14.15	13.82	13.86
5745	NASDAQ	RGP	Thu, Oct 19, 2023	14.20	14.20	13.91	14.06
5744	NASDAQ	RGP	Wed, Oct 18, 2023	14.31	14.31	14.10	14.19
5743	NASDAQ	RGP	Tue, Oct 17, 2023	14.13	14.51	14.11	14.41
5742	NASDAQ	RGP	Mon, Oct 16, 2023	14.00	14.20	14.00	14.15
5741	NASDAQ	RGP	Fri, Oct 13, 2023	14.03	14.17	13.87	13.90
5740	NASDAQ	RGP	Thu, Oct 12, 2023	14.00	14.13	13.88	14.10
5739	NASDAQ	RGP	Wed, Oct 11, 2023	14.06	14.18	13.88	14.11
5738	NASDAQ	RGP	Tue, Oct 10, 2023	14.11	14.26	13.99	14.07
5737	NASDAQ	RGP	Mon, Oct 9, 2023	13.95	14.22	13.95	14.15
5736	NASDAQ	RGP	Fri, Oct 6, 2023	13.46	14.21	13.40	14.08
5735	NASDAQ	RGP	Thu, Oct 5, 2023	13.69	13.78	13.00	13.53
5734	NASDAQ	RGP	Wed, Oct 4, 2023	14.55	14.72	14.42	14.48
5733	NASDAQ	RGP	Tue, Oct 3, 2023	14.77	14.77	14.54	14.56
5732	NASDAQ	RGP	Mon, Oct 2, 2023	14.93	14.97	14.63	14.78
5731	NASDAQ	RGP	Fri, Sep 29, 2023	15.09	15.16	14.87	14.91
5730	NASDAQ	RGP	Thu, Sep 28, 2023	15.10	15.44	15.01	15.05
5729	NASDAQ	RGP	Wed, Sep 27, 2023	14.92	15.13	14.92	15.08
5728	NASDAQ	RGP	Tue, Sep 26, 2023	15.13	15.18	14.81	14.82
5727	NASDAQ	RGP	Mon, Sep 25, 2023	15.05	15.22	14.96	15.16
5726	NASDAQ	RGP	Fri, Sep 22, 2023	15.29	15.42	15.05	15.07
5725	NASDAQ	RGP	Thu, Sep 21, 2023	14.91	15.35	14.90	15.29
5724	NASDAQ	RGP	Wed, Sep 20, 2023	15.03	15.23	14.97	14.98
5723	NASDAQ	RGP	Tue, Sep 19, 2023	15.08	15.19	15.00	15.01
5722	NASDAQ	RGP	Mon, Sep 18, 2023	15.14	15.32	15.00	15.13
5721	NASDAQ	RGP	Fri, Sep 15, 2023	15.24	15.26	15.01	15.09
5720	NASDAQ	RGP	Thu, Sep 14, 2023	14.77	15.20	14.77	15.19
5719	NASDAQ	RGP	Wed, Sep 13, 2023	14.75	14.81	14.66	14.71
5718	NASDAQ	RGP	Tue, Sep 12, 2023	14.80	15.08	14.66	14.75
5717	NASDAQ	RGP	Mon, Sep 11, 2023	14.77	14.77	14.77	14.77
5716	NASDAQ	RGP	Fri, Sep 8, 2023	14.96	15.07	14.64	14.71
5715	NASDAQ	RGP	Thu, Sep 7, 2023	15.28	15.41	14.93	14.98
5714	NASDAQ	RGP	Wed, Sep 6, 2023	15.39	15.48	15.28	15.37
5713	NASDAQ	RGP	Tue, Sep 5, 2023	15.57	15.57	15.00	15.28
5712	NASDAQ	RGP	Fri, Sep 1, 2023	15.53	15.73	15.47	15.67
5711	NASDAQ	RGP	Thu, Aug 31, 2023	15.75	15.78	15.49	15.51
5710	NASDAQ	RGP	Wed, Aug 30, 2023	15.39	15.80	15.37	15.79
5709	NASDAQ	RGP	Tue, Aug 29, 2023	15.45	15.51	15.31	15.38
5708	NASDAQ	RGP	Mon, Aug 28, 2023	15.34	15.54	15.34	15.42
5707	NASDAQ	RGP	Fri, Aug 25, 2023	15.33	15.44	15.21	15.30
5706	NASDAQ	RGP	Thu, Aug 24, 2023	15.31	15.50	15.16	15.29
5705	NASDAQ	RGP	Wed, Aug 23, 2023	15.49	15.52	15.31	15.39
5704	NASDAQ	RGP	Tue, Aug 22, 2023	15.83	15.99	15.51	15.55
5703	NASDAQ	RGP	Mon, Aug 21, 2023	16.02	16.02	15.82	15.86
5702	NASDAQ	RGP	Fri, Aug 18, 2023	15.93	16.09	15.93	15.96
5701	NASDAQ	RGP	Thu, Aug 17, 2023	16.08	16.20	15.98	16.02
5700	NASDAQ	RGP	Wed, Aug 16, 2023	16.14	16.33	16.06	16.07
5699	NASDAQ	RGP	Tue, Aug 15, 2023	16.17	16.24	15.90	16.18
5698	NASDAQ	RGP	Mon, Aug 14, 2023	16.20	16.35	15.99	16.30
5697	NASDAQ	RGP	Fri, Aug 11, 2023	16.07	16.30	16.07	16.26
5696	NASDAQ	RGP	Thu, Aug 10, 2023	16.28	16.32	15.90	16.12
5695	NASDAQ	RGP	Wed, Aug 9, 2023	16.10	16.34	15.96	16.32
5694	NASDAQ	RGP	Tue, Aug 8, 2023	16.21	16.21	15.85	16.09
5693	NASDAQ	RGP	Mon, Aug 7, 2023	16.01	16.32	15.99	16.32
5692	NASDAQ	RGP	Fri, Aug 4, 2023	16.19	16.25	16.00	16.03
5691	NASDAQ	RGP	Thu, Aug 3, 2023	15.92	16.20	15.81	16.14
5690	NASDAQ	RGP	Wed, Aug 2, 2023	15.90	15.98	15.80	15.94
5689	NASDAQ	RGP	Tue, Aug 1, 2023	15.92	16.12	15.81	16.06
5688	NASDAQ	RGP	Mon, Jul 31, 2023	15.82	15.99	15.82	15.98
5687	NASDAQ	RGP	Fri, Jul 28, 2023	15.94	16.21	15.80	15.82
5686	NASDAQ	RGP	Thu, Jul 27, 2023	16.34	16.42	15.76	15.84
5685	NASDAQ	RGP	Wed, Jul 26, 2023	16.62	16.87	16.29	16.31
5684	NASDAQ	RGP	Tue, Jul 25, 2023	16.40	17.00	16.34	16.72
5683	NASDAQ	RGP	Mon, Jul 24, 2023	15.85	16.43	15.76	16.40
5682	NASDAQ	RGP	Fri, Jul 21, 2023	16.47	16.47	15.91	15.95
5681	NASDAQ	RGP	Thu, Jul 20, 2023	16.65	16.65	16.23	16.34
5680	NASDAQ	RGP	Wed, Jul 19, 2023	16.56	16.67	16.35	16.59
5679	NASDAQ	RGP	Tue, Jul 18, 2023	16.43	16.82	16.43	16.56
5678	NASDAQ	RGP	Mon, Jul 17, 2023	16.39	16.62	16.39	16.48
5677	NASDAQ	RGP	Fri, Jul 14, 2023	16.22	16.51	16.09	16.47
5676	NASDAQ	RGP	Thu, Jul 13, 2023	16.08	16.26	16.02	16.22
5675	NASDAQ	RGP	Wed, Jul 12, 2023	16.39	16.48	16.02	16.04
5674	NASDAQ	RGP	Tue, Jul 11, 2023	15.98	16.24	15.98	16.21
5673	NASDAQ	RGP	Mon, Jul 10, 2023	15.90	16.25	15.79	15.98
5672	NASDAQ	RGP	Fri, Jul 7, 2023	15.88	16.06	15.88	15.97
5671	NASDAQ	RGP	Thu, Jul 6, 2023	15.80	15.80	15.54	15.78
5670	NASDAQ	RGP	Wed, Jul 5, 2023	15.87	16.03	15.71	15.91
5669	NASDAQ	RGP	Mon, Jul 3, 2023	15.65	16.00	15.63	15.95
5668	NASDAQ	RGP	Fri, Jun 30, 2023	15.98	15.98	15.70	15.71
5667	NASDAQ	RGP	Thu, Jun 29, 2023	15.73	16.08	15.73	15.80
5666	NASDAQ	RGP	Wed, Jun 28, 2023	15.68	15.81	15.52	15.73
5665	NASDAQ	RGP	Tue, Jun 27, 2023	15.80	16.07	15.62	15.64
5664	NASDAQ	RGP	Mon, Jun 26, 2023	15.82	16.00	15.71	15.71
5663	NASDAQ	RGP	Fri, Jun 23, 2023	16.06	16.36	15.82	15.89
5662	NASDAQ	RGP	Thu, Jun 22, 2023	16.16	16.34	15.84	16.19
5661	NASDAQ	RGP	Wed, Jun 21, 2023	16.17	16.36	16.00	16.14
5660	NASDAQ	RGP	Tue, Jun 20, 2023	16.01	16.41	15.99	16.14
5659	NASDAQ	RGP	Fri, Jun 16, 2023	16.12	16.15	15.75	16.01
5658	NASDAQ	RGP	Thu, Jun 15, 2023	15.92	16.08	15.71	15.90
5657	NASDAQ	RGP	Wed, Jun 14, 2023	16.63	16.72	15.83	15.94
5656	NASDAQ	RGP	Tue, Jun 13, 2023	17.00	17.03	16.70	16.71
5655	NASDAQ	RGP	Mon, Jun 12, 2023	16.85	16.95	16.82	16.85
5654	NASDAQ	RGP	Fri, Jun 9, 2023	16.82	17.07	16.62	16.88
5653	NASDAQ	RGP	Thu, Jun 8, 2023	17.20	17.20	16.79	16.82
5652	NASDAQ	RGP	Wed, Jun 7, 2023	16.65	17.24	16.65	17.20
5651	NASDAQ	RGP	Tue, Jun 6, 2023	16.05	16.65	16.05	16.58
5650	NASDAQ	RGP	Mon, Jun 5, 2023	16.03	16.32	15.94	15.98
5649	NASDAQ	RGP	Fri, Jun 2, 2023	15.63	16.20	15.60	16.17
5648	NASDAQ	RGP	Thu, Jun 1, 2023	15.33	15.54	15.20	15.46
5647	NASDAQ	RGP	Wed, May 31, 2023	15.38	15.46	15.22	15.28
5646	NASDAQ	RGP	Tue, May 30, 2023	15.57	15.59	15.34	15.42
5645	NASDAQ	RGP	Fri, May 26, 2023	15.34	15.68	15.34	15.57
5644	NASDAQ	RGP	Thu, May 25, 2023	15.59	15.71	15.34	15.37
5643	NASDAQ	RGP	Wed, May 24, 2023	15.87	15.99	15.70	15.71
5642	NASDAQ	RGP	Tue, May 23, 2023	15.80	16.22	15.71	15.95
5641	NASDAQ	RGP	Mon, May 22, 2023	15.48	15.89	15.45	15.77
5640	NASDAQ	RGP	Fri, May 19, 2023	15.60	15.60	15.30	15.47
5639	NASDAQ	RGP	Thu, May 18, 2023	15.14	15.41	15.01	15.39
5638	NASDAQ	RGP	Wed, May 17, 2023	14.93	15.19	14.78	15.13
5637	NASDAQ	RGP	Tue, May 16, 2023	15.14	15.26	14.89	15.00
5636	NASDAQ	RGP	Mon, May 15, 2023	15.07	15.24	15.02	15.23
5635	NASDAQ	RGP	Fri, May 12, 2023	14.84	15.08	14.84	15.06
5634	NASDAQ	RGP	Thu, May 11, 2023	14.78	14.92	14.48	14.85
5633	NASDAQ	RGP	Wed, May 10, 2023	14.66	14.90	14.42	14.83
5632	NASDAQ	RGP	Tue, May 9, 2023	14.45	14.64	14.16	14.48
5631	NASDAQ	RGP	Mon, May 8, 2023	14.60	14.60	14.28	14.46
5630	NASDAQ	RGP	Fri, May 5, 2023	14.43	14.64	14.28	14.59
5629	NASDAQ	RGP	Thu, May 4, 2023	14.23	14.35	14.03	14.28
5628	NASDAQ	RGP	Wed, May 3, 2023	14.37	14.64	14.32	14.36
5627	NASDAQ	RGP	Tue, May 2, 2023	14.53	14.75	14.03	14.29
5626	NASDAQ	RGP	Mon, May 1, 2023	14.46	14.80	14.35	14.54
5625	NASDAQ	RGP	Fri, Apr 28, 2023	14.53	14.76	14.44	14.59
5624	NASDAQ	RGP	Thu, Apr 27, 2023	14.33	14.55	14.29	14.50
5623	NASDAQ	RGP	Wed, Apr 26, 2023	14.39	14.60	14.22	14.33
5622	NASDAQ	RGP	Tue, Apr 25, 2023	14.86	14.92	14.41	14.46
5621	NASDAQ	RGP	Mon, Apr 24, 2023	15.02	15.20	14.88	14.90
5620	NASDAQ	RGP	Fri, Apr 21, 2023	15.27	15.27	15.01	15.03
5619	NASDAQ	RGP	Thu, Apr 20, 2023	15.31	15.50	15.13	15.27
5618	NASDAQ	RGP	Wed, Apr 19, 2023	15.59	15.60	15.30	15.34
5617	NASDAQ	RGP	Tue, Apr 18, 2023	15.92	16.04	15.57	15.59
5616	NASDAQ	RGP	Mon, Apr 17, 2023	15.79	16.05	15.79	15.87
5615	NASDAQ	RGP	Fri, Apr 14, 2023	15.89	16.08	15.62	15.76
5614	NASDAQ	RGP	Thu, Apr 13, 2023	15.73	16.03	15.60	15.89
5613	NASDAQ	RGP	Wed, Apr 12, 2023	15.91	15.91	15.58	15.63
5612	NASDAQ	RGP	Tue, Apr 11, 2023	15.85	16.01	15.54	15.80
5611	NASDAQ	RGP	Mon, Apr 10, 2023	15.63	16.08	15.61	15.89
5610	NASDAQ	RGP	Thu, Apr 6, 2023	15.27	16.09	15.27	15.71
5609	NASDAQ	RGP	Wed, Apr 5, 2023	15.10	15.85	14.11	15.29
5608	NASDAQ	RGP	Tue, Apr 4, 2023	17.15	17.15	16.46	16.62
5607	NASDAQ	RGP	Mon, Apr 3, 2023	17.13	17.23	16.88	17.09
5606	NASDAQ	RGP	Fri, Mar 31, 2023	16.90	17.10	16.88	17.06
5605	NASDAQ	RGP	Thu, Mar 30, 2023	16.97	17.02	16.80	16.87
5604	NASDAQ	RGP	Wed, Mar 29, 2023	17.16	17.18	16.74	16.84
5603	NASDAQ	RGP	Tue, Mar 28, 2023	17.34	17.49	17.03	17.14
5602	NASDAQ	RGP	Mon, Mar 27, 2023	17.30	17.46	17.27	17.35
5601	NASDAQ	RGP	Fri, Mar 24, 2023	16.93	17.24	16.72	17.09
5600	NASDAQ	RGP	Thu, Mar 23, 2023	17.52	17.83	16.88	16.90
5599	NASDAQ	RGP	Wed, Mar 22, 2023	17.63	17.99	17.50	17.51
5598	NASDAQ	RGP	Tue, Mar 21, 2023	17.49	17.73	17.37	17.61
5597	NASDAQ	RGP	Mon, Mar 20, 2023	17.32	17.60	17.28	17.32
5596	NASDAQ	RGP	Fri, Mar 17, 2023	17.65	17.85	17.10	17.15
5595	NASDAQ	RGP	Thu, Mar 16, 2023	17.41	17.89	17.13	17.79
5594	NASDAQ	RGP	Wed, Mar 15, 2023	17.81	17.81	17.34	17.55
5593	NASDAQ	RGP	Tue, Mar 14, 2023	17.83	18.26	17.74	17.86
5592	NASDAQ	RGP	Mon, Mar 13, 2023	17.50	18.23	17.29	17.49
5591	NASDAQ	RGP	Fri, Mar 10, 2023	17.75	17.87	17.57	17.64
5590	NASDAQ	RGP	Thu, Mar 9, 2023	17.79	18.03	17.79	17.84
5589	NASDAQ	RGP	Wed, Mar 8, 2023	17.82	17.91	17.56	17.74
5588	NASDAQ	RGP	Tue, Mar 7, 2023	17.99	17.99	17.57	17.78
5587	NASDAQ	RGP	Mon, Mar 6, 2023	18.25	18.45	17.79	17.92
5586	NASDAQ	RGP	Fri, Mar 3, 2023	18.06	18.34	17.88	18.27
5585	NASDAQ	RGP	Thu, Mar 2, 2023	18.19	18.19	17.87	18.02
5584	NASDAQ	RGP	Wed, Mar 1, 2023	18.10	18.26	17.96	18.13
5583	NASDAQ	RGP	Tue, Feb 28, 2023	17.95	18.20	17.95	18.06
5582	NASDAQ	RGP	Mon, Feb 27, 2023	18.17	18.39	17.93	17.95
5581	NASDAQ	RGP	Fri, Feb 24, 2023	18.12	18.12	17.88	18.05
5580	NASDAQ	RGP	Thu, Feb 23, 2023	18.17	18.38	18.11	18.30
5579	NASDAQ	RGP	Wed, Feb 22, 2023	17.99	18.14	17.92	18.05
5578	NASDAQ	RGP	Tue, Feb 21, 2023	18.14	18.22	18.00	18.01
5577	NASDAQ	RGP	Fri, Feb 17, 2023	18.36	18.48	18.17	18.30
5576	NASDAQ	RGP	Thu, Feb 16, 2023	17.96	18.36	17.93	18.26
5575	NASDAQ	RGP	Wed, Feb 15, 2023	17.82	18.17	17.72	18.15
5574	NASDAQ	RGP	Tue, Feb 14, 2023	18.09	18.27	17.95	18.07
5573	NASDAQ	RGP	Mon, Feb 13, 2023	17.84	18.16	17.76	18.10
5572	NASDAQ	RGP	Fri, Feb 10, 2023	17.62	17.87	17.62	17.78
5571	NASDAQ	RGP	Thu, Feb 9, 2023	17.95	18.04	17.59	17.69
5570	NASDAQ	RGP	Wed, Feb 8, 2023	18.04	18.04	17.78	17.80
5569	NASDAQ	RGP	Tue, Feb 7, 2023	17.97	18.12	17.67	18.04
5568	NASDAQ	RGP	Mon, Feb 6, 2023	18.02	18.16	17.80	18.09
5567	NASDAQ	RGP	Fri, Feb 3, 2023	18.01	18.33	17.78	18.10
5566	NASDAQ	RGP	Thu, Feb 2, 2023	17.69	18.08	17.37	18.08
5565	NASDAQ	RGP	Wed, Feb 1, 2023	17.27	17.90	17.11	17.73
5564	NASDAQ	RGP	Tue, Jan 31, 2023	16.77	17.29	16.75	17.27
5563	NASDAQ	RGP	Mon, Jan 30, 2023	16.76	16.94	16.62	16.63
5562	NASDAQ	RGP	Fri, Jan 27, 2023	16.93	16.99	16.83	16.85
5561	NASDAQ	RGP	Thu, Jan 26, 2023	16.90	16.94	16.64	16.93
5560	NASDAQ	RGP	Wed, Jan 25, 2023	16.72	16.81	16.49	16.80
5559	NASDAQ	RGP	Tue, Jan 24, 2023	16.50	16.84	16.44	16.78
5558	NASDAQ	RGP	Mon, Jan 23, 2023	16.71	16.84	16.47	16.64
5557	NASDAQ	RGP	Fri, Jan 20, 2023	16.96	17.00	16.39	16.57
5556	NASDAQ	RGP	Thu, Jan 19, 2023	16.84	17.21	16.82	16.88
5555	NASDAQ	RGP	Wed, Jan 18, 2023	17.48	17.80	16.95	16.99
5554	NASDAQ	RGP	Tue, Jan 17, 2023	17.82	17.82	17.41	17.48
5553	NASDAQ	RGP	Fri, Jan 13, 2023	17.55	17.79	17.48	17.64
5552	NASDAQ	RGP	Thu, Jan 12, 2023	17.71	17.97	17.51	17.67
5551	NASDAQ	RGP	Wed, Jan 11, 2023	17.47	17.66	17.34	17.62
5550	NASDAQ	RGP	Tue, Jan 10, 2023	17.02	17.55	17.01	17.41
5549	NASDAQ	RGP	Mon, Jan 9, 2023	17.12	17.57	17.01	17.04
5548	NASDAQ	RGP	Fri, Jan 6, 2023	15.39	16.99	15.39	16.95
5547	NASDAQ	RGP	Thu, Jan 5, 2023	17.88	17.88	15.38	15.42
5546	NASDAQ	RGP	Wed, Jan 4, 2023	18.67	18.74	18.48	18.62
5545	NASDAQ	RGP	Tue, Jan 3, 2023	18.60	18.74	18.39	18.54
5544	NASDAQ	RGP	Fri, Dec 30, 2022	18.44	18.46	18.26	18.38
5543	NASDAQ	RGP	Thu, Dec 29, 2022	18.47	18.63	18.41	18.50
5542	NASDAQ	RGP	Wed, Dec 28, 2022	18.64	18.68	18.27	18.32
5541	NASDAQ	RGP	Tue, Dec 27, 2022	18.57	18.68	18.40	18.56
5540	NASDAQ	RGP	Fri, Dec 23, 2022	18.46	18.61	18.46	18.52
5539	NASDAQ	RGP	Thu, Dec 22, 2022	18.47	18.58	18.15	18.46
5538	NASDAQ	RGP	Wed, Dec 21, 2022	18.59	18.88	18.55	18.65
5537	NASDAQ	RGP	Tue, Dec 20, 2022	18.25	18.66	18.10	18.49
5536	NASDAQ	RGP	Mon, Dec 19, 2022	18.46	18.69	18.16	18.24
5535	NASDAQ	RGP	Fri, Dec 16, 2022	18.56	18.78	18.24	18.36
5534	NASDAQ	RGP	Thu, Dec 15, 2022	19.02	19.05	18.14	18.63
5533	NASDAQ	RGP	Wed, Dec 14, 2022	18.82	19.44	18.76	19.18
5532	NASDAQ	RGP	Tue, Dec 13, 2022	19.13	19.38	18.73	18.80
5531	NASDAQ	RGP	Mon, Dec 12, 2022	19.05	19.08	18.70	18.72
5530	NASDAQ	RGP	Fri, Dec 9, 2022	19.19	19.54	18.99	19.00
5529	NASDAQ	RGP	Thu, Dec 8, 2022	19.09	19.39	19.00	19.24
5528	NASDAQ	RGP	Wed, Dec 7, 2022	19.16	19.35	19.03	19.04
5527	NASDAQ	RGP	Tue, Dec 6, 2022	19.25	19.54	19.20	19.28
5526	NASDAQ	RGP	Mon, Dec 5, 2022	19.12	19.26	18.96	19.22
5525	NASDAQ	RGP	Fri, Dec 2, 2022	19.11	19.41	19.06	19.24
5524	NASDAQ	RGP	Thu, Dec 1, 2022	19.39	19.48	19.06	19.36
5523	NASDAQ	RGP	Wed, Nov 30, 2022	19.11	19.34	18.69	19.30
5522	NASDAQ	RGP	Tue, Nov 29, 2022	19.17	19.27	19.03	19.05
5521	NASDAQ	RGP	Mon, Nov 28, 2022	19.27	19.42	19.04	19.11
5520	NASDAQ	RGP	Fri, Nov 25, 2022	19.21	19.55	19.21	19.30
5519	NASDAQ	RGP	Wed, Nov 23, 2022	19.59	19.59	19.15	19.18
5518	NASDAQ	RGP	Tue, Nov 22, 2022	19.49	19.56	19.19	19.49
5517	NASDAQ	RGP	Mon, Nov 21, 2022	19.21	19.72	19.10	19.38
5516	NASDAQ	RGP	Fri, Nov 18, 2022	19.53	19.74	18.99	19.03
5515	NASDAQ	RGP	Thu, Nov 17, 2022	18.55	19.16	18.51	19.14
5514	NASDAQ	RGP	Wed, Nov 16, 2022	18.94	18.94	18.58	18.74
5513	NASDAQ	RGP	Tue, Nov 15, 2022	19.54	19.83	19.00	19.03
5512	NASDAQ	RGP	Mon, Nov 14, 2022	18.39	18.91	18.18	18.59
5511	NASDAQ	RGP	Fri, Nov 11, 2022	19.00	19.10	18.31	18.40
5510	NASDAQ	RGP	Thu, Nov 10, 2022	18.60	19.07	18.56	18.93
5509	NASDAQ	RGP	Wed, Nov 9, 2022	18.09	18.44	18.05	18.24
5508	NASDAQ	RGP	Tue, Nov 8, 2022	18.35	18.55	17.97	18.14
5507	NASDAQ	RGP	Mon, Nov 7, 2022	18.09	18.39	18.05	18.20
5506	NASDAQ	RGP	Fri, Nov 4, 2022	18.10	18.10	17.67	18.04
5505	NASDAQ	RGP	Thu, Nov 3, 2022	17.92	18.16	17.74	17.82
5504	NASDAQ	RGP	Wed, Nov 2, 2022	18.64	18.64	17.90	18.06
5503	NASDAQ	RGP	Tue, Nov 1, 2022	18.61	18.90	18.45	18.64
5502	NASDAQ	RGP	Mon, Oct 31, 2022	18.21	18.51	18.21	18.27
5501	NASDAQ	RGP	Fri, Oct 28, 2022	17.96	18.60	17.90	18.55
5500	NASDAQ	RGP	Thu, Oct 27, 2022	17.89	18.26	17.57	17.96
5499	NASDAQ	RGP	Wed, Oct 26, 2022	17.98	18.20	17.63	17.87
5498	NASDAQ	RGP	Tue, Oct 25, 2022	17.82	18.06	17.64	17.83
5497	NASDAQ	RGP	Mon, Oct 24, 2022	17.88	17.98	17.67	17.81
5496	NASDAQ	RGP	Fri, Oct 21, 2022	17.76	17.88	17.45	17.76
5495	NASDAQ	RGP	Thu, Oct 20, 2022	18.20	18.32	17.55	17.73
5494	NASDAQ	RGP	Wed, Oct 19, 2022	17.98	18.28	17.87	18.23
5493	NASDAQ	RGP	Tue, Oct 18, 2022	18.05	18.29	18.01	18.13
5492	NASDAQ	RGP	Mon, Oct 17, 2022	17.85	18.04	17.50	17.72
5491	NASDAQ	RGP	Fri, Oct 14, 2022	17.66	17.72	17.29	17.57
5490	NASDAQ	RGP	Thu, Oct 13, 2022	16.76	17.65	16.24	17.58
5489	NASDAQ	RGP	Wed, Oct 12, 2022	16.60	17.36	16.52	17.07
5488	NASDAQ	RGP	Tue, Oct 11, 2022	16.22	16.62	16.12	16.48
5487	NASDAQ	RGP	Mon, Oct 10, 2022	15.91	16.97	15.88	16.32
5486	NASDAQ	RGP	Fri, Oct 7, 2022	16.07	16.20	15.70	15.85
5485	NASDAQ	RGP	Thu, Oct 6, 2022	17.00	17.51	15.69	16.18
5484	NASDAQ	RGP	Wed, Oct 5, 2022	18.41	18.59	17.95	17.96
5483	NASDAQ	RGP	Tue, Oct 4, 2022	18.61	18.91	18.61	18.73
5482	NASDAQ	RGP	Mon, Oct 3, 2022	18.27	18.43	18.07	18.34
5481	NASDAQ	RGP	Fri, Sep 30, 2022	17.86	18.34	17.79	18.07
5480	NASDAQ	RGP	Thu, Sep 29, 2022	17.81	17.95	17.43	17.88
5479	NASDAQ	RGP	Wed, Sep 28, 2022	17.61	18.12	17.55	17.95
5478	NASDAQ	RGP	Tue, Sep 27, 2022	17.89	18.09	17.54	17.63
5477	NASDAQ	RGP	Mon, Sep 26, 2022	17.42	18.05	17.42	17.67
5476	NASDAQ	RGP	Fri, Sep 23, 2022	17.78	17.80	17.42	17.53
5475	NASDAQ	RGP	Thu, Sep 22, 2022	18.86	18.86	18.09	18.13
5474	NASDAQ	RGP	Wed, Sep 21, 2022	19.02	19.36	18.97	19.06
5473	NASDAQ	RGP	Tue, Sep 20, 2022	19.08	19.08	18.69	18.93
5472	NASDAQ	RGP	Mon, Sep 19, 2022	18.79	19.39	18.79	19.35
5471	NASDAQ	RGP	Fri, Sep 16, 2022	19.07	19.18	18.69	18.96
5470	NASDAQ	RGP	Thu, Sep 15, 2022	19.22	19.43	18.97	19.15
5469	NASDAQ	RGP	Wed, Sep 14, 2022	19.02	19.47	19.02	19.33
5468	NASDAQ	RGP	Tue, Sep 13, 2022	19.61	19.61	18.88	18.98
5467	NASDAQ	RGP	Mon, Sep 12, 2022	19.52	19.74	19.37	19.69
5466	NASDAQ	RGP	Fri, Sep 9, 2022	19.31	19.59	19.31	19.50
5465	NASDAQ	RGP	Thu, Sep 8, 2022	19.37	19.53	19.12	19.18
5464	NASDAQ	RGP	Wed, Sep 7, 2022	19.67	19.75	19.39	19.47
5463	NASDAQ	RGP	Tue, Sep 6, 2022	19.41	19.63	19.13	19.53
5462	NASDAQ	RGP	Fri, Sep 2, 2022	19.83	19.86	19.24	19.39
5461	NASDAQ	RGP	Thu, Sep 1, 2022	19.49	20.05	19.49	19.64
5460	NASDAQ	RGP	Wed, Aug 31, 2022	19.87	19.95	19.46	19.54
5459	NASDAQ	RGP	Tue, Aug 30, 2022	20.34	20.34	19.69	19.87
5458	NASDAQ	RGP	Mon, Aug 29, 2022	20.25	20.58	20.11	20.36
5457	NASDAQ	RGP	Fri, Aug 26, 2022	21.00	21.23	20.42	20.47
5456	NASDAQ	RGP	Thu, Aug 25, 2022	20.75	21.24	20.63	21.12
5455	NASDAQ	RGP	Wed, Aug 24, 2022	20.61	20.81	20.27	20.69
5454	NASDAQ	RGP	Tue, Aug 23, 2022	20.76	21.18	20.47	20.47
5453	NASDAQ	RGP	Mon, Aug 22, 2022	21.13	21.29	20.87	20.97
5452	NASDAQ	RGP	Fri, Aug 19, 2022	21.51	21.67	21.08	21.24
5451	NASDAQ	RGP	Thu, Aug 18, 2022	21.46	21.72	21.41	21.60
5450	NASDAQ	RGP	Wed, Aug 17, 2022	21.27	21.89	21.12	21.39
5449	NASDAQ	RGP	Tue, Aug 16, 2022	21.31	21.80	21.05	21.48
5448	NASDAQ	RGP	Mon, Aug 15, 2022	20.93	21.31	20.71	21.27
5447	NASDAQ	RGP	Fri, Aug 12, 2022	20.96	21.35	20.69	21.28
5446	NASDAQ	RGP	Thu, Aug 11, 2022	20.55	21.18	20.50	20.79
5445	NASDAQ	RGP	Wed, Aug 10, 2022	20.31	20.78	20.31	20.48
5444	NASDAQ	RGP	Tue, Aug 9, 2022	20.57	20.75	19.94	20.05
5443	NASDAQ	RGP	Mon, Aug 8, 2022	21.09	21.10	20.44	20.62
5442	NASDAQ	RGP	Fri, Aug 5, 2022	21.13	21.41	20.90	20.95
5441	NASDAQ	RGP	Thu, Aug 4, 2022	21.49	21.74	21.20	21.30
5440	NASDAQ	RGP	Wed, Aug 3, 2022	22.09	22.11	21.17	21.69
5439	NASDAQ	RGP	Tue, Aug 2, 2022	21.55	22.03	21.45	21.89
5438	NASDAQ	RGP	Mon, Aug 1, 2022	21.25	22.20	20.36	22.00
5437	NASDAQ	RGP	Fri, Jul 29, 2022	20.72	23.18	20.40	21.46
5436	NASDAQ	RGP	Thu, Jul 28, 2022	20.73	20.75	20.20	20.25
5435	NASDAQ	RGP	Wed, Jul 27, 2022	20.17	20.59	20.02	20.49
5434	NASDAQ	RGP	Tue, Jul 26, 2022	19.93	20.21	19.87	19.99
5433	NASDAQ	RGP	Mon, Jul 25, 2022	20.10	20.29	19.71	20.09
5432	NASDAQ	RGP	Fri, Jul 22, 2022	20.15	20.23	19.69	19.81
5431	NASDAQ	RGP	Thu, Jul 21, 2022	20.00	20.19	19.62	20.19
5430	NASDAQ	RGP	Wed, Jul 20, 2022	20.23	20.34	19.93	20.14
5429	NASDAQ	RGP	Tue, Jul 19, 2022	20.04	20.65	19.75	20.36
5428	NASDAQ	RGP	Mon, Jul 18, 2022	19.80	20.31	19.74	19.80
5427	NASDAQ	RGP	Fri, Jul 15, 2022	19.76	19.88	19.27	19.62
5426	NASDAQ	RGP	Thu, Jul 14, 2022	19.80	19.89	19.11	19.43
5425	NASDAQ	RGP	Wed, Jul 13, 2022	19.52	20.04	19.23	19.98
5424	NASDAQ	RGP	Tue, Jul 12, 2022	20.74	20.93	19.63	19.72
5423	NASDAQ	RGP	Mon, Jul 11, 2022	21.05	21.21	20.65	20.75
5422	NASDAQ	RGP	Fri, Jul 8, 2022	20.94	21.27	20.77	21.13
5421	NASDAQ	RGP	Thu, Jul 7, 2022	20.80	21.34	20.65	21.05
5420	NASDAQ	RGP	Wed, Jul 6, 2022	20.57	21.07	20.27	20.77
5419	NASDAQ	RGP	Tue, Jul 5, 2022	20.35	20.59	19.76	20.58
5418	NASDAQ	RGP	Fri, Jul 1, 2022	20.34	20.93	20.01	20.67
5417	NASDAQ	RGP	Thu, Jun 30, 2022	19.05	20.54	19.05	20.37
5416	NASDAQ	RGP	Wed, Jun 29, 2022	20.09	20.17	19.09	19.44
5415	NASDAQ	RGP	Tue, Jun 28, 2022	21.41	21.62	20.10	20.17
5414	NASDAQ	RGP	Mon, Jun 27, 2022	21.13	21.40	20.23	21.12
5413	NASDAQ	RGP	Fri, Jun 24, 2022	18.65	20.65	18.56	20.61
5412	NASDAQ	RGP	Thu, Jun 23, 2022	19.03	19.42	18.28	18.41
5411	NASDAQ	RGP	Wed, Jun 22, 2022	18.31	18.82	18.31	18.70
5410	NASDAQ	RGP	Tue, Jun 21, 2022	17.88	18.79	17.88	18.51
5409	NASDAQ	RGP	Fri, Jun 17, 2022	17.75	18.13	17.60	17.64
5408	NASDAQ	RGP	Thu, Jun 16, 2022	18.12	18.35	17.55	17.63
5407	NASDAQ	RGP	Wed, Jun 15, 2022	18.26	18.67	18.21	18.41
5406	NASDAQ	RGP	Tue, Jun 14, 2022	18.00	18.23	17.83	18.10
5405	NASDAQ	RGP	Mon, Jun 13, 2022	18.13	18.24	17.95	18.01
5404	NASDAQ	RGP	Fri, Jun 10, 2022	18.85	18.92	18.38	18.47
5403	NASDAQ	RGP	Thu, Jun 9, 2022	19.25	19.35	19.01	19.05
5402	NASDAQ	RGP	Wed, Jun 8, 2022	19.08	19.42	18.92	19.27
5401	NASDAQ	RGP	Tue, Jun 7, 2022	18.59	19.22	18.59	19.21
5400	NASDAQ	RGP	Mon, Jun 6, 2022	18.88	18.97	18.58	18.68
5399	NASDAQ	RGP	Fri, Jun 3, 2022	18.50	18.69	18.18	18.63
5398	NASDAQ	RGP	Thu, Jun 2, 2022	18.06	18.51	18.01	18.49
5397	NASDAQ	RGP	Wed, Jun 1, 2022	18.35	18.40	17.94	17.96
5396	NASDAQ	RGP	Tue, May 31, 2022	18.04	18.47	17.84	18.47
5395	NASDAQ	RGP	Fri, May 27, 2022	17.75	18.20	17.54	18.18
5394	NASDAQ	RGP	Thu, May 26, 2022	17.51	17.81	17.36	17.75
5393	NASDAQ	RGP	Wed, May 25, 2022	17.16	17.58	17.16	17.43
5392	NASDAQ	RGP	Tue, May 24, 2022	17.07	17.32	16.88	17.25
5391	NASDAQ	RGP	Mon, May 23, 2022	16.64	17.05	16.48	17.05
5390	NASDAQ	RGP	Fri, May 20, 2022	16.90	17.12	16.13	16.41
5389	NASDAQ	RGP	Thu, May 19, 2022	16.85	17.00	16.59	16.80
5388	NASDAQ	RGP	Wed, May 18, 2022	17.22	17.41	16.81	16.98
5387	NASDAQ	RGP	Tue, May 17, 2022	16.99	17.35	16.95	17.32
5386	NASDAQ	RGP	Mon, May 16, 2022	16.56	16.88	16.47	16.81
5385	NASDAQ	RGP	Fri, May 13, 2022	16.35	16.87	16.32	16.66
5384	NASDAQ	RGP	Thu, May 12, 2022	16.37	16.84	16.10	16.41
5383	NASDAQ	RGP	Wed, May 11, 2022	16.61	16.77	16.39	16.42
5382	NASDAQ	RGP	Tue, May 10, 2022	16.83	17.12	16.46	16.57
5381	NASDAQ	RGP	Mon, May 9, 2022	16.53	16.74	16.43	16.73
5380	NASDAQ	RGP	Fri, May 6, 2022	17.04	17.04	16.53	16.66
5379	NASDAQ	RGP	Thu, May 5, 2022	17.53	17.53	16.76	17.04
5378	NASDAQ	RGP	Wed, May 4, 2022	17.14	17.62	16.96	17.62
5377	NASDAQ	RGP	Tue, May 3, 2022	16.93	17.13	16.82	17.07
5376	NASDAQ	RGP	Mon, May 2, 2022	17.05	17.30	16.68	16.96
5375	NASDAQ	RGP	Fri, Apr 29, 2022	17.46	17.65	17.14	17.19
5374	NASDAQ	RGP	Thu, Apr 28, 2022	17.19	17.67	17.11	17.61
5373	NASDAQ	RGP	Wed, Apr 27, 2022	17.45	17.54	16.98	17.07
5372	NASDAQ	RGP	Tue, Apr 26, 2022	17.39	17.54	17.18	17.36
5371	NASDAQ	RGP	Mon, Apr 25, 2022	17.60	17.61	17.08	17.53
5370	NASDAQ	RGP	Fri, Apr 22, 2022	18.04	18.39	17.60	17.61
5369	NASDAQ	RGP	Thu, Apr 21, 2022	18.44	18.52	18.06	18.12
5368	NASDAQ	RGP	Wed, Apr 20, 2022	18.29	18.60	18.20	18.31
5367	NASDAQ	RGP	Tue, Apr 19, 2022	17.82	18.14	17.67	18.11
5366	NASDAQ	RGP	Mon, Apr 18, 2022	17.73	17.89	17.54	17.73
5365	NASDAQ	RGP	Thu, Apr 14, 2022	17.62	17.99	17.62	17.84
5364	NASDAQ	RGP	Wed, Apr 13, 2022	18.18	18.43	17.51	17.52
5363	NASDAQ	RGP	Tue, Apr 12, 2022	17.52	18.25	17.52	18.25
5362	NASDAQ	RGP	Mon, Apr 11, 2022	17.81	18.05	17.49	17.51
5361	NASDAQ	RGP	Fri, Apr 8, 2022	17.85	18.14	17.85	17.90
5360	NASDAQ	RGP	Thu, Apr 7, 2022	17.52	18.22	17.52	17.80
5359	NASDAQ	RGP	Wed, Apr 6, 2022	16.75	17.02	16.75	16.90
5358	NASDAQ	RGP	Tue, Apr 5, 2022	16.97	17.10	16.73	16.84
5357	NASDAQ	RGP	Mon, Apr 4, 2022	17.30	17.36	16.89	16.98
5356	NASDAQ	RGP	Fri, Apr 1, 2022	17.11	17.39	17.03	17.36
5355	NASDAQ	RGP	Thu, Mar 31, 2022	17.15	17.35	17.12	17.14
5354	NASDAQ	RGP	Wed, Mar 30, 2022	17.31	17.35	17.03	17.16
5353	NASDAQ	RGP	Tue, Mar 29, 2022	16.83	17.45	16.83	17.43
5352	NASDAQ	RGP	Mon, Mar 28, 2022	16.91	16.94	16.62	16.70
5351	NASDAQ	RGP	Fri, Mar 25, 2022	16.84	17.03	16.82	16.99
5350	NASDAQ	RGP	Thu, Mar 24, 2022	16.67	16.83	16.56	16.82
5349	NASDAQ	RGP	Wed, Mar 23, 2022	16.70	16.75	16.51	16.53
5348	NASDAQ	RGP	Tue, Mar 22, 2022	16.74	16.86	16.62	16.81
5347	NASDAQ	RGP	Mon, Mar 21, 2022	16.79	16.97	16.51	16.57
5346	NASDAQ	RGP	Fri, Mar 18, 2022	16.76	16.83	16.53	16.79
5345	NASDAQ	RGP	Thu, Mar 17, 2022	16.34	16.90	16.34	16.87
5344	NASDAQ	RGP	Wed, Mar 16, 2022	16.46	16.56	16.28	16.44
5343	NASDAQ	RGP	Tue, Mar 15, 2022	16.01	16.45	15.91	16.40
5342	NASDAQ	RGP	Mon, Mar 14, 2022	15.86	16.10	15.79	15.95
5341	NASDAQ	RGP	Fri, Mar 11, 2022	16.60	16.73	15.86	15.86
5340	NASDAQ	RGP	Thu, Mar 10, 2022	16.39	16.62	16.30	16.54
5339	NASDAQ	RGP	Wed, Mar 9, 2022	16.41	16.68	16.39	16.58
5338	NASDAQ	RGP	Tue, Mar 8, 2022	16.70	16.70	16.03	16.23
5337	NASDAQ	RGP	Mon, Mar 7, 2022	17.04	17.04	16.57	16.58
5336	NASDAQ	RGP	Fri, Mar 4, 2022	16.95	17.17	16.90	17.05
5335	NASDAQ	RGP	Thu, Mar 3, 2022	16.90	17.11	16.90	17.09
5334	NASDAQ	RGP	Wed, Mar 2, 2022	16.53	17.02	16.53	16.88
5333	NASDAQ	RGP	Tue, Mar 1, 2022	16.59	16.73	16.30	16.52
5332	NASDAQ	RGP	Mon, Feb 28, 2022	16.65	16.87	16.52	16.60
5331	NASDAQ	RGP	Fri, Feb 25, 2022	16.26	16.76	16.26	16.75
5330	NASDAQ	RGP	Thu, Feb 24, 2022	16.06	16.31	15.91	16.27
5329	NASDAQ	RGP	Wed, Feb 23, 2022	16.51	16.56	16.23	16.26
5328	NASDAQ	RGP	Tue, Feb 22, 2022	16.61	16.77	16.30	16.42
5327	NASDAQ	RGP	Fri, Feb 18, 2022	16.68	17.08	16.59	16.66
5326	NASDAQ	RGP	Thu, Feb 17, 2022	16.76	16.87	16.63	16.77
5325	NASDAQ	RGP	Wed, Feb 16, 2022	16.71	16.89	16.71	16.80
5324	NASDAQ	RGP	Tue, Feb 15, 2022	16.82	16.97	16.70	16.81
5323	NASDAQ	RGP	Mon, Feb 14, 2022	16.60	16.85	16.52	16.69
5322	NASDAQ	RGP	Fri, Feb 11, 2022	16.86	17.02	16.45	16.54
5321	NASDAQ	RGP	Thu, Feb 10, 2022	17.32	17.44	16.89	16.91
5320	NASDAQ	RGP	Wed, Feb 9, 2022	17.67	17.83	17.45	17.55
5319	NASDAQ	RGP	Tue, Feb 8, 2022	17.10	17.66	17.10	17.63
5318	NASDAQ	RGP	Mon, Feb 7, 2022	17.39	17.60	17.18	17.33
5317	NASDAQ	RGP	Fri, Feb 4, 2022	17.42	17.57	17.14	17.46
5316	NASDAQ	RGP	Thu, Feb 3, 2022	17.62	17.75	17.32	17.53
5315	NASDAQ	RGP	Wed, Feb 2, 2022	17.60	17.82	17.39	17.67
5314	NASDAQ	RGP	Tue, Feb 1, 2022	17.53	17.61	17.24	17.54
5313	NASDAQ	RGP	Mon, Jan 31, 2022	16.88	17.51	16.81	17.43
5312	NASDAQ	RGP	Fri, Jan 28, 2022	17.03	17.22	16.47	17.04
5311	NASDAQ	RGP	Thu, Jan 27, 2022	17.44	17.61	16.95	17.11
5310	NASDAQ	RGP	Wed, Jan 26, 2022	17.55	17.82	17.15	17.40
5309	NASDAQ	RGP	Tue, Jan 25, 2022	17.52	17.60	17.13	17.50
5308	NASDAQ	RGP	Mon, Jan 24, 2022	17.17	17.85	17.03	17.77
5307	NASDAQ	RGP	Fri, Jan 21, 2022	17.24	17.88	17.18	17.44
5306	NASDAQ	RGP	Thu, Jan 20, 2022	17.71	17.91	17.35	17.40
5305	NASDAQ	RGP	Wed, Jan 19, 2022	17.76	17.92	17.53	17.72
5304	NASDAQ	RGP	Tue, Jan 18, 2022	18.05	18.27	17.57	17.76
5303	NASDAQ	RGP	Fri, Jan 14, 2022	18.33	18.56	18.05	18.30
5302	NASDAQ	RGP	Thu, Jan 13, 2022	18.19	18.57	18.19	18.34
5301	NASDAQ	RGP	Wed, Jan 12, 2022	18.40	18.55	18.10	18.20
5300	NASDAQ	RGP	Tue, Jan 11, 2022	18.63	18.80	18.27	18.38
5299	NASDAQ	RGP	Mon, Jan 10, 2022	19.03	19.15	18.46	18.63
5298	NASDAQ	RGP	Fri, Jan 7, 2022	19.00	19.40	18.71	18.99
5297	NASDAQ	RGP	Thu, Jan 6, 2022	19.00	20.16	18.32	19.72
5296	NASDAQ	RGP	Wed, Jan 5, 2022	18.26	18.63	18.05	18.20
5295	NASDAQ	RGP	Tue, Jan 4, 2022	18.09	18.43	18.09	18.26
5294	NASDAQ	RGP	Mon, Jan 3, 2022	17.96	18.19	17.81	18.07
5293	NASDAQ	RGP	Fri, Dec 31, 2021	17.81	17.92	17.56	17.84
5292	NASDAQ	RGP	Thu, Dec 30, 2021	18.14	18.21	17.62	17.87
5291	NASDAQ	RGP	Wed, Dec 29, 2021	18.16	18.22	17.97	18.11
5290	NASDAQ	RGP	Tue, Dec 28, 2021	18.01	18.25	17.93	18.09
5289	NASDAQ	RGP	Mon, Dec 27, 2021	16.44	18.04	16.32	18.00
5288	NASDAQ	RGP	Thu, Dec 23, 2021	17.50	17.85	17.23	17.77
5287	NASDAQ	RGP	Wed, Dec 22, 2021	17.32	17.50	17.30	17.50
5286	NASDAQ	RGP	Tue, Dec 21, 2021	17.24	17.49	17.24	17.39
5285	NASDAQ	RGP	Mon, Dec 20, 2021	17.06	17.29	16.61	17.11
5284	NASDAQ	RGP	Fri, Dec 17, 2021	17.13	17.57	16.76	17.29
5283	NASDAQ	RGP	Thu, Dec 16, 2021	17.43	17.66	16.99	17.09
5282	NASDAQ	RGP	Wed, Dec 15, 2021	16.89	17.52	16.70	17.39
5281	NASDAQ	RGP	Tue, Dec 14, 2021	16.87	17.15	16.62	16.81
5280	NASDAQ	RGP	Mon, Dec 13, 2021	17.14	17.14	16.86	16.91
5279	NASDAQ	RGP	Fri, Dec 10, 2021	17.46	17.46	17.16	17.26
5278	NASDAQ	RGP	Thu, Dec 9, 2021	17.21	17.61	17.21	17.34
5277	NASDAQ	RGP	Wed, Dec 8, 2021	17.15	17.42	17.01	17.21
5276	NASDAQ	RGP	Tue, Dec 7, 2021	17.26	17.51	16.99	17.07
5275	NASDAQ	RGP	Mon, Dec 6, 2021	17.09	17.22	16.89	17.15
5274	NASDAQ	RGP	Fri, Dec 3, 2021	17.63	17.63	16.88	17.01
5273	NASDAQ	RGP	Thu, Dec 2, 2021	17.03	17.64	16.91	17.47
5272	NASDAQ	RGP	Wed, Dec 1, 2021	17.50	17.62	16.89	16.91
5271	NASDAQ	RGP	Tue, Nov 30, 2021	17.37	17.40	17.00	17.18
5270	NASDAQ	RGP	Mon, Nov 29, 2021	17.79	17.79	17.34	17.49
5269	NASDAQ	RGP	Fri, Nov 26, 2021	17.70	17.87	17.22	17.51
5268	NASDAQ	RGP	Wed, Nov 24, 2021	18.34	18.34	18.02	18.07
5267	NASDAQ	RGP	Tue, Nov 23, 2021	18.23	18.49	18.23	18.40
5266	NASDAQ	RGP	Mon, Nov 22, 2021	17.95	18.45	17.83	18.31
5265	NASDAQ	RGP	Fri, Nov 19, 2021	17.84	18.08	17.77	17.84
5264	NASDAQ	RGP	Thu, Nov 18, 2021	18.21	18.21	17.91	18.05
5263	NASDAQ	RGP	Wed, Nov 17, 2021	18.56	18.63	17.99	18.20
5262	NASDAQ	RGP	Tue, Nov 16, 2021	18.69	19.00	18.60	18.77
5261	NASDAQ	RGP	Mon, Nov 15, 2021	18.77	18.95	18.54	18.64
5260	NASDAQ	RGP	Fri, Nov 12, 2021	18.52	18.86	18.28	18.70
5259	NASDAQ	RGP	Thu, Nov 11, 2021	18.29	18.58	18.16	18.44
5258	NASDAQ	RGP	Wed, Nov 10, 2021	18.34	18.44	18.02	18.29
5257	NASDAQ	RGP	Tue, Nov 9, 2021	18.24	18.44	18.18	18.34
5256	NASDAQ	RGP	Mon, Nov 8, 2021	18.88	18.91	18.27	18.35
5255	NASDAQ	RGP	Fri, Nov 5, 2021	18.38	18.81	18.27	18.67
5254	NASDAQ	RGP	Thu, Nov 4, 2021	18.25	18.50	17.99	18.23
5253	NASDAQ	RGP	Wed, Nov 3, 2021	18.02	18.50	17.81	18.24
5252	NASDAQ	RGP	Tue, Nov 2, 2021	17.88	18.24	17.58	18.06
5251	NASDAQ	RGP	Mon, Nov 1, 2021	17.44	17.99	17.33	17.90
5250	NASDAQ	RGP	Fri, Oct 29, 2021	17.52	17.53	17.14	17.41
5249	NASDAQ	RGP	Thu, Oct 28, 2021	17.45	17.75	17.31	17.53
5248	NASDAQ	RGP	Wed, Oct 27, 2021	17.49	17.57	17.41	17.47
5247	NASDAQ	RGP	Tue, Oct 26, 2021	17.57	17.77	17.48	17.53
5246	NASDAQ	RGP	Mon, Oct 25, 2021	17.44	17.80	17.44	17.64
5245	NASDAQ	RGP	Fri, Oct 22, 2021	17.48	17.60	17.40	17.50
5244	NASDAQ	RGP	Thu, Oct 21, 2021	17.39	17.67	17.17	17.50
5243	NASDAQ	RGP	Wed, Oct 20, 2021	17.35	17.56	17.13	17.47
5242	NASDAQ	RGP	Tue, Oct 19, 2021	17.75	17.75	17.29	17.37
5241	NASDAQ	RGP	Mon, Oct 18, 2021	17.55	17.80	17.48	17.62
5240	NASDAQ	RGP	Fri, Oct 15, 2021	17.99	17.99	17.59	17.61
5239	NASDAQ	RGP	Thu, Oct 14, 2021	17.73	18.21	17.57	17.78
5238	NASDAQ	RGP	Wed, Oct 13, 2021	17.59	17.75	16.70	17.56
5237	NASDAQ	RGP	Tue, Oct 12, 2021	17.96	17.99	17.63	17.72
5236	NASDAQ	RGP	Mon, Oct 11, 2021	17.85	18.38	17.81	17.93
5235	NASDAQ	RGP	Fri, Oct 8, 2021	19.02	19.03	16.75	17.82
5234	NASDAQ	RGP	Thu, Oct 7, 2021	17.75	19.44	17.61	19.25
5233	NASDAQ	RGP	Wed, Oct 6, 2021	16.40	16.71	16.17	16.71
5232	NASDAQ	RGP	Tue, Oct 5, 2021	16.13	16.41	15.93	16.37
5231	NASDAQ	RGP	Mon, Oct 4, 2021	15.95	16.22	15.92	16.16
5230	NASDAQ	RGP	Fri, Oct 1, 2021	15.84	16.11	15.65	16.04
5229	NASDAQ	RGP	Thu, Sep 30, 2021	15.93	16.03	15.66	15.78
5228	NASDAQ	RGP	Wed, Sep 29, 2021	15.71	15.92	15.62	15.83
5227	NASDAQ	RGP	Tue, Sep 28, 2021	15.74	15.89	14.41	15.70
5226	NASDAQ	RGP	Mon, Sep 27, 2021	15.54	15.96	15.54	15.80
5225	NASDAQ	RGP	Fri, Sep 24, 2021	15.34	15.66	15.27	15.59
5224	NASDAQ	RGP	Thu, Sep 23, 2021	14.91	15.44	14.91	15.40
5223	NASDAQ	RGP	Wed, Sep 22, 2021	14.80	15.06	14.80	14.90
5222	NASDAQ	RGP	Tue, Sep 21, 2021	15.05	15.11	14.62	14.67
5221	NASDAQ	RGP	Mon, Sep 20, 2021	14.38	15.09	14.38	15.04
5220	NASDAQ	RGP	Fri, Sep 17, 2021	15.02	15.20	14.62	14.69
5219	NASDAQ	RGP	Thu, Sep 16, 2021	15.25	15.25	14.91	15.00
5218	NASDAQ	RGP	Wed, Sep 15, 2021	15.12	15.30	15.05	15.30
5217	NASDAQ	RGP	Tue, Sep 14, 2021	15.45	15.46	15.03	15.10
5216	NASDAQ	RGP	Mon, Sep 13, 2021	15.69	15.76	15.18	15.39
5215	NASDAQ	RGP	Fri, Sep 10, 2021	15.51	15.86	15.35	15.58
5214	NASDAQ	RGP	Thu, Sep 9, 2021	15.54	15.72	15.42	15.45
5213	NASDAQ	RGP	Wed, Sep 8, 2021	15.38	15.58	15.38	15.50
5212	NASDAQ	RGP	Tue, Sep 7, 2021	15.87	15.87	15.54	15.54
5211	NASDAQ	RGP	Fri, Sep 3, 2021	15.90	15.90	15.64	15.82
5210	NASDAQ	RGP	Thu, Sep 2, 2021	15.94	16.08	15.86	15.90
5209	NASDAQ	RGP	Wed, Sep 1, 2021	15.29	15.94	15.29	15.90
5208	NASDAQ	RGP	Tue, Aug 31, 2021	15.60	15.91	15.60	15.80
5207	NASDAQ	RGP	Mon, Aug 30, 2021	15.89	15.89	15.59	15.62
5206	NASDAQ	RGP	Fri, Aug 27, 2021	15.05	15.95	15.05	15.90
5205	NASDAQ	RGP	Thu, Aug 26, 2021	15.42	15.42	15.04	15.05
5204	NASDAQ	RGP	Wed, Aug 25, 2021	15.61	15.73	15.45	15.49
5203	NASDAQ	RGP	Tue, Aug 24, 2021	15.94	15.99	15.76	15.84
5202	NASDAQ	RGP	Mon, Aug 23, 2021	16.11	16.25	15.88	15.96
5201	NASDAQ	RGP	Fri, Aug 20, 2021	15.33	16.15	15.33	16.14
5200	NASDAQ	RGP	Thu, Aug 19, 2021	14.82	15.55	14.54	15.38
5199	NASDAQ	RGP	Wed, Aug 18, 2021	15.11	15.34	14.95	14.99
5198	NASDAQ	RGP	Tue, Aug 17, 2021	15.34	15.38	15.03	15.19
5197	NASDAQ	RGP	Mon, Aug 16, 2021	15.43	15.64	15.15	15.45
5196	NASDAQ	RGP	Fri, Aug 13, 2021	15.16	15.52	15.05	15.49
5195	NASDAQ	RGP	Thu, Aug 12, 2021	14.79	15.19	14.70	15.09
5194	NASDAQ	RGP	Wed, Aug 11, 2021	14.45	14.84	14.45	14.76
5193	NASDAQ	RGP	Tue, Aug 10, 2021	14.29	14.50	14.16	14.43
5192	NASDAQ	RGP	Mon, Aug 9, 2021	14.40	14.55	14.15	14.36
5191	NASDAQ	RGP	Fri, Aug 6, 2021	14.63	14.75	14.41	14.43
5190	NASDAQ	RGP	Thu, Aug 5, 2021	14.60	14.73	14.35	14.57
5189	NASDAQ	RGP	Wed, Aug 4, 2021	14.86	14.90	14.43	14.57
5188	NASDAQ	RGP	Tue, Aug 3, 2021	14.80	15.23	14.54	15.02
5187	NASDAQ	RGP	Mon, Aug 2, 2021	15.41	15.72	14.71	14.77
5186	NASDAQ	RGP	Fri, Jul 30, 2021	16.07	16.14	15.45	15.49
5185	NASDAQ	RGP	Thu, Jul 29, 2021	15.91	16.35	15.78	16.07
5184	NASDAQ	RGP	Wed, Jul 28, 2021	15.72	15.92	15.36	15.87
5183	NASDAQ	RGP	Tue, Jul 27, 2021	16.01	16.10	15.43	15.73
5182	NASDAQ	RGP	Mon, Jul 26, 2021	16.25	16.40	16.07	16.29
5181	NASDAQ	RGP	Fri, Jul 23, 2021	15.71	16.30	15.50	16.18
5180	NASDAQ	RGP	Thu, Jul 22, 2021	14.50	16.50	14.50	15.72
5179	NASDAQ	RGP	Wed, Jul 21, 2021	13.70	14.00	13.65	13.76
5178	NASDAQ	RGP	Tue, Jul 20, 2021	13.44	13.84	13.44	13.63
5177	NASDAQ	RGP	Mon, Jul 19, 2021	13.50	13.66	13.28	13.38
5176	NASDAQ	RGP	Fri, Jul 16, 2021	13.90	13.90	13.61	13.69
5175	NASDAQ	RGP	Thu, Jul 15, 2021	13.67	13.74	13.57	13.70
5174	NASDAQ	RGP	Wed, Jul 14, 2021	13.73	13.81	13.61	13.71
5173	NASDAQ	RGP	Tue, Jul 13, 2021	13.76	13.84	13.62	13.66
5172	NASDAQ	RGP	Mon, Jul 12, 2021	13.80	13.97	13.74	13.85
5171	NASDAQ	RGP	Fri, Jul 9, 2021	13.81	13.97	13.75	13.91
5170	NASDAQ	RGP	Thu, Jul 8, 2021	13.92	13.92	13.50	13.65
5169	NASDAQ	RGP	Wed, Jul 7, 2021	13.78	13.97	13.65	13.82
5168	NASDAQ	RGP	Tue, Jul 6, 2021	14.26	14.26	13.70	13.79
5167	NASDAQ	RGP	Fri, Jul 2, 2021	14.41	14.44	14.22	14.25
5166	NASDAQ	RGP	Thu, Jul 1, 2021	14.46	14.52	14.29	14.40
5165	NASDAQ	RGP	Wed, Jun 30, 2021	14.24	14.45	14.07	14.36
5164	NASDAQ	RGP	Tue, Jun 29, 2021	14.28	14.36	14.20	14.27
5163	NASDAQ	RGP	Mon, Jun 28, 2021	14.54	14.54	14.20	14.25
5162	NASDAQ	RGP	Fri, Jun 25, 2021	14.60	14.87	14.60	14.66
5161	NASDAQ	RGP	Thu, Jun 24, 2021	14.50	14.64	14.33	14.59
5160	NASDAQ	RGP	Wed, Jun 23, 2021	14.45	14.58	14.32	14.43
5159	NASDAQ	RGP	Tue, Jun 22, 2021	14.50	14.61	14.23	14.43
5158	NASDAQ	RGP	Mon, Jun 21, 2021	14.67	14.67	14.39	14.50
5157	NASDAQ	RGP	Fri, Jun 18, 2021	14.32	14.58	14.18	14.32
5156	NASDAQ	RGP	Thu, Jun 17, 2021	14.83	14.89	14.51	14.52
5155	NASDAQ	RGP	Wed, Jun 16, 2021	15.27	15.27	14.81	14.84
5154	NASDAQ	RGP	Tue, Jun 15, 2021	15.13	15.13	14.94	15.03
5153	NASDAQ	RGP	Mon, Jun 14, 2021	15.24	15.33	14.94	15.08
5152	NASDAQ	RGP	Fri, Jun 11, 2021	15.39	15.45	15.13	15.18
5151	NASDAQ	RGP	Thu, Jun 10, 2021	15.06	15.33	15.00	15.30
5150	NASDAQ	RGP	Wed, Jun 9, 2021	15.07	15.10	14.84	14.98
5149	NASDAQ	RGP	Tue, Jun 8, 2021	14.76	15.07	14.67	15.04
5148	NASDAQ	RGP	Mon, Jun 7, 2021	14.73	14.84	14.65	14.77
5147	NASDAQ	RGP	Fri, Jun 4, 2021	14.46	14.81	14.46	14.70
5146	NASDAQ	RGP	Thu, Jun 3, 2021	14.56	14.70	14.45	14.65
5145	NASDAQ	RGP	Wed, Jun 2, 2021	14.83	14.83	14.53	14.63
5144	NASDAQ	RGP	Tue, Jun 1, 2021	14.70	14.90	14.59	14.75
5143	NASDAQ	RGP	Fri, May 28, 2021	14.70	14.70	14.43	14.58
5142	NASDAQ	RGP	Thu, May 27, 2021	14.53	14.72	14.52	14.61
5141	NASDAQ	RGP	Wed, May 26, 2021	14.39	14.47	14.31	14.42
5140	NASDAQ	RGP	Tue, May 25, 2021	14.68	14.76	14.28	14.30
5139	NASDAQ	RGP	Mon, May 24, 2021	14.63	14.76	14.47	14.67
5138	NASDAQ	RGP	Fri, May 21, 2021	14.51	14.67	14.41	14.55
5137	NASDAQ	RGP	Thu, May 20, 2021	14.35	14.40	14.07	14.39
5136	NASDAQ	RGP	Wed, May 19, 2021	14.30	14.43	14.00	14.30
5135	NASDAQ	RGP	Tue, May 18, 2021	14.60	14.67	14.44	14.49
5134	NASDAQ	RGP	Mon, May 17, 2021	14.61	14.69	14.48	14.58
5133	NASDAQ	RGP	Fri, May 14, 2021	14.48	14.61	14.37	14.61
5132	NASDAQ	RGP	Thu, May 13, 2021	14.06	14.48	14.06	14.48
5131	NASDAQ	RGP	Wed, May 12, 2021	14.26	14.36	13.99	14.06
5130	NASDAQ	RGP	Tue, May 11, 2021	14.53	14.79	14.28	14.39
5129	NASDAQ	RGP	Mon, May 10, 2021	15.00	15.09	14.74	14.78
5128	NASDAQ	RGP	Fri, May 7, 2021	14.86	15.00	14.68	14.99
5127	NASDAQ	RGP	Thu, May 6, 2021	14.88	14.93	14.38	14.89
5126	NASDAQ	RGP	Wed, May 5, 2021	14.79	14.90	14.51	14.89
5125	NASDAQ	RGP	Tue, May 4, 2021	14.47	14.79	14.41	14.69
5124	NASDAQ	RGP	Mon, May 3, 2021	14.14	14.52	14.13	14.47
5123	NASDAQ	RGP	Fri, Apr 30, 2021	14.09	14.17	13.93	14.11
5122	NASDAQ	RGP	Thu, Apr 29, 2021	14.07	14.15	13.99	14.11
5121	NASDAQ	RGP	Wed, Apr 28, 2021	14.09	14.09	13.86	13.96
5120	NASDAQ	RGP	Tue, Apr 27, 2021	14.03	14.09	13.86	13.90
5119	NASDAQ	RGP	Mon, Apr 26, 2021	14.15	14.44	13.96	13.98
5118	NASDAQ	RGP	Fri, Apr 23, 2021	13.98	14.19	13.88	14.10
5117	NASDAQ	RGP	Thu, Apr 22, 2021	14.27	14.27	13.90	13.93
5116	NASDAQ	RGP	Wed, Apr 21, 2021	13.99	14.31	13.75	14.19
5115	NASDAQ	RGP	Tue, Apr 20, 2021	14.22	14.22	13.83	13.95
5114	NASDAQ	RGP	Mon, Apr 19, 2021	14.51	14.53	14.05	14.19
5113	NASDAQ	RGP	Fri, Apr 16, 2021	14.68	14.75	14.50	14.55
5112	NASDAQ	RGP	Thu, Apr 15, 2021	14.47	14.60	14.29	14.60
5111	NASDAQ	RGP	Wed, Apr 14, 2021	14.20	14.55	14.18	14.38
5110	NASDAQ	RGP	Tue, Apr 13, 2021	14.12	14.33	13.97	14.15
5109	NASDAQ	RGP	Mon, Apr 12, 2021	14.31	14.40	14.01	14.13
5108	NASDAQ	RGP	Fri, Apr 9, 2021	14.08	14.33	13.90	14.29
5107	NASDAQ	RGP	Thu, Apr 8, 2021	14.38	14.38	13.40	14.02
5106	NASDAQ	RGP	Wed, Apr 7, 2021	13.87	13.91	13.50	13.65
5105	NASDAQ	RGP	Tue, Apr 6, 2021	13.72	13.96	13.61	13.78
5104	NASDAQ	RGP	Mon, Apr 5, 2021	13.99	13.99	13.58	13.84
5103	NASDAQ	RGP	Thu, Apr 1, 2021	13.62	13.81	13.54	13.76
5102	NASDAQ	RGP	Wed, Mar 31, 2021	13.56	13.67	13.36	13.54
5101	NASDAQ	RGP	Tue, Mar 30, 2021	13.45	13.77	13.41	13.54
5100	NASDAQ	RGP	Mon, Mar 29, 2021	13.47	13.78	13.32	13.40
5099	NASDAQ	RGP	Fri, Mar 26, 2021	13.54	13.64	13.32	13.55
5098	NASDAQ	RGP	Thu, Mar 25, 2021	13.19	13.49	12.95	13.41
5097	NASDAQ	RGP	Wed, Mar 24, 2021	13.26	13.56	13.15	13.18
5096	NASDAQ	RGP	Tue, Mar 23, 2021	13.38	13.49	13.06	13.11
5095	NASDAQ	RGP	Mon, Mar 22, 2021	13.84	14.11	13.22	13.49
5094	NASDAQ	RGP	Fri, Mar 19, 2021	13.88	14.01	13.65	13.90
5093	NASDAQ	RGP	Thu, Mar 18, 2021	13.88	14.29	13.80	13.88
5092	NASDAQ	RGP	Wed, Mar 17, 2021	14.00	14.10	13.78	13.88
5091	NASDAQ	RGP	Tue, Mar 16, 2021	14.36	14.38	13.88	14.04
5090	NASDAQ	RGP	Mon, Mar 15, 2021	14.53	14.53	14.18	14.35
5089	NASDAQ	RGP	Fri, Mar 12, 2021	14.38	14.56	14.04	14.47
5088	NASDAQ	RGP	Thu, Mar 11, 2021	14.28	14.30	14.08	14.28
5087	NASDAQ	RGP	Wed, Mar 10, 2021	14.20	14.36	13.86	14.27
5086	NASDAQ	RGP	Tue, Mar 9, 2021	14.39	14.46	13.91	13.94
5085	NASDAQ	RGP	Mon, Mar 8, 2021	13.94	14.50	13.82	14.33
5084	NASDAQ	RGP	Fri, Mar 5, 2021	13.52	13.92	13.49	13.87
5083	NASDAQ	RGP	Thu, Mar 4, 2021	13.62	13.76	13.31	13.42
5082	NASDAQ	RGP	Wed, Mar 3, 2021	13.22	13.75	13.15	13.55
5081	NASDAQ	RGP	Tue, Mar 2, 2021	13.26	13.29	13.04	13.12
5080	NASDAQ	RGP	Mon, Mar 1, 2021	12.91	13.35	12.83	13.27
5079	NASDAQ	RGP	Fri, Feb 26, 2021	12.93	13.09	12.76	12.76
5078	NASDAQ	RGP	Thu, Feb 25, 2021	12.94	13.11	12.88	12.95
5077	NASDAQ	RGP	Wed, Feb 24, 2021	12.91	13.08	12.78	13.00
5076	NASDAQ	RGP	Tue, Feb 23, 2021	12.82	13.11	12.75	12.77
5075	NASDAQ	RGP	Mon, Feb 22, 2021	12.36	12.89	12.36	12.82
5074	NASDAQ	RGP	Fri, Feb 19, 2021	12.33	12.50	12.20	12.34
5073	NASDAQ	RGP	Thu, Feb 18, 2021	12.40	12.53	12.24	12.29
5072	NASDAQ	RGP	Wed, Feb 17, 2021	12.20	12.58	12.19	12.44
5071	NASDAQ	RGP	Tue, Feb 16, 2021	12.83	12.88	12.61	12.73
5070	NASDAQ	RGP	Fri, Feb 12, 2021	12.75	12.88	12.57	12.80
5069	NASDAQ	RGP	Thu, Feb 11, 2021	12.69	12.99	12.63	12.79
5068	NASDAQ	RGP	Wed, Feb 10, 2021	12.83	12.85	12.60	12.67
5067	NASDAQ	RGP	Tue, Feb 9, 2021	12.71	12.81	12.50	12.73
5066	NASDAQ	RGP	Mon, Feb 8, 2021	12.66	12.75	12.42	12.74
5065	NASDAQ	RGP	Fri, Feb 5, 2021	12.34	12.62	12.30	12.47
5064	NASDAQ	RGP	Thu, Feb 4, 2021	12.15	12.40	12.04	12.28
5063	NASDAQ	RGP	Wed, Feb 3, 2021	11.96	12.30	11.95	12.15
5062	NASDAQ	RGP	Tue, Feb 2, 2021	11.93	12.14	11.75	12.03
5061	NASDAQ	RGP	Mon, Feb 1, 2021	11.49	11.91	11.49	11.83
5060	NASDAQ	RGP	Fri, Jan 29, 2021	11.86	11.93	11.54	11.54
5059	NASDAQ	RGP	Thu, Jan 28, 2021	11.92	12.01	11.77	11.81
5058	NASDAQ	RGP	Wed, Jan 27, 2021	12.20	12.20	11.75	11.87
5057	NASDAQ	RGP	Tue, Jan 26, 2021	12.36	12.36	11.92	12.15
5056	NASDAQ	RGP	Mon, Jan 25, 2021	12.54	12.57	12.17	12.35
5055	NASDAQ	RGP	Fri, Jan 22, 2021	12.24	12.63	12.17	12.62
5054	NASDAQ	RGP	Thu, Jan 21, 2021	12.43	12.50	12.12	12.37
5053	NASDAQ	RGP	Wed, Jan 20, 2021	12.50	12.73	12.21	12.45
5052	NASDAQ	RGP	Tue, Jan 19, 2021	12.63	12.75	12.30	12.60
5051	NASDAQ	RGP	Fri, Jan 15, 2021	12.09	12.63	11.97	12.63
5050	NASDAQ	RGP	Thu, Jan 14, 2021	12.20	12.28	12.05	12.20
5049	NASDAQ	RGP	Wed, Jan 13, 2021	12.06	12.12	11.95	12.09
5048	NASDAQ	RGP	Tue, Jan 12, 2021	11.80	12.06	11.67	11.96
5047	NASDAQ	RGP	Mon, Jan 11, 2021	11.84	11.90	11.59	11.79
5046	NASDAQ	RGP	Fri, Jan 8, 2021	12.13	12.13	11.65	11.86
5045	NASDAQ	RGP	Thu, Jan 7, 2021	12.38	12.41	11.90	12.10
5044	NASDAQ	RGP	Wed, Jan 6, 2021	12.80	13.37	12.80	13.27
5043	NASDAQ	RGP	Tue, Jan 5, 2021	12.42	12.72	12.42	12.58
5042	NASDAQ	RGP	Mon, Jan 4, 2021	12.65	12.77	12.26	12.41
5041	NASDAQ	RGP	Thu, Dec 31, 2020	12.48	12.63	12.42	12.57
5040	NASDAQ	RGP	Wed, Dec 30, 2020	12.65	12.67	12.42	12.48
5039	NASDAQ	RGP	Tue, Dec 29, 2020	12.75	12.75	12.39	12.55
5038	NASDAQ	RGP	Mon, Dec 28, 2020	12.53	12.73	12.47	12.65
5037	NASDAQ	RGP	Thu, Dec 24, 2020	12.50	12.57	12.41	12.42
5036	NASDAQ	RGP	Wed, Dec 23, 2020	12.34	12.69	12.34	12.49
5035	NASDAQ	RGP	Tue, Dec 22, 2020	12.28	12.39	12.09	12.25
5034	NASDAQ	RGP	Mon, Dec 21, 2020	12.45	12.48	12.03	12.21
5033	NASDAQ	RGP	Fri, Dec 18, 2020	12.89	13.04	12.46	12.63
5032	NASDAQ	RGP	Thu, Dec 17, 2020	12.75	12.88	12.58	12.78
5031	NASDAQ	RGP	Wed, Dec 16, 2020	13.09	13.10	12.66	12.75
5030	NASDAQ	RGP	Tue, Dec 15, 2020	13.30	13.30	12.72	13.06
5029	NASDAQ	RGP	Mon, Dec 14, 2020	12.99	13.22	12.90	13.11
5028	NASDAQ	RGP	Fri, Dec 11, 2020	12.78	13.06	12.78	12.90
5027	NASDAQ	RGP	Thu, Dec 10, 2020	12.93	12.95	12.71	12.94
5026	NASDAQ	RGP	Wed, Dec 9, 2020	13.10	13.13	12.89	12.97
5025	NASDAQ	RGP	Tue, Dec 8, 2020	12.90	13.15	12.83	13.01
5024	NASDAQ	RGP	Mon, Dec 7, 2020	12.96	13.13	12.74	12.95
5023	NASDAQ	RGP	Fri, Dec 4, 2020	12.66	13.09	12.56	13.00
5022	NASDAQ	RGP	Thu, Dec 3, 2020	12.31	12.71	12.26	12.48
5021	NASDAQ	RGP	Wed, Dec 2, 2020	12.28	12.38	12.07	12.25
5020	NASDAQ	RGP	Tue, Dec 1, 2020	12.31	12.44	12.11	12.29
5019	NASDAQ	RGP	Mon, Nov 30, 2020	12.61	12.74	12.10	12.11
5018	NASDAQ	RGP	Fri, Nov 27, 2020	12.43	12.51	12.23	12.50
5017	NASDAQ	RGP	Wed, Nov 25, 2020	12.70	12.77	12.42	12.43
5016	NASDAQ	RGP	Tue, Nov 24, 2020	12.73	12.75	12.36	12.68
5015	NASDAQ	RGP	Mon, Nov 23, 2020	12.31	12.63	12.30	12.37
5014	NASDAQ	RGP	Fri, Nov 20, 2020	11.84	12.28	11.69	12.15
5013	NASDAQ	RGP	Thu, Nov 19, 2020	12.07	12.24	11.75	11.94
5012	NASDAQ	RGP	Wed, Nov 18, 2020	12.35	12.55	12.10	12.11
5011	NASDAQ	RGP	Tue, Nov 17, 2020	11.87	12.61	11.87	12.51
5010	NASDAQ	RGP	Mon, Nov 16, 2020	12.22	12.32	12.03	12.14
5009	NASDAQ	RGP	Fri, Nov 13, 2020	11.76	12.08	11.74	12.04
5008	NASDAQ	RGP	Thu, Nov 12, 2020	11.70	11.75	11.43	11.64
5007	NASDAQ	RGP	Wed, Nov 11, 2020	12.16	12.16	11.62	11.78
5006	NASDAQ	RGP	Tue, Nov 10, 2020	12.03	12.20	11.80	12.14
5005	NASDAQ	RGP	Mon, Nov 9, 2020	11.66	12.36	11.45	11.91
5004	NASDAQ	RGP	Fri, Nov 6, 2020	11.08	11.29	10.90	10.97
5003	NASDAQ	RGP	Thu, Nov 5, 2020	11.06	11.38	11.06	11.24
5002	NASDAQ	RGP	Wed, Nov 4, 2020	11.11	11.21	10.96	11.06
5001	NASDAQ	RGP	Tue, Nov 3, 2020	11.04	11.36	11.02	11.22
5000	NASDAQ	RGP	Mon, Nov 2, 2020	10.91	10.97	10.71	10.86
4999	NASDAQ	RGP	Fri, Oct 30, 2020	10.70	10.94	10.66	10.74
4998	NASDAQ	RGP	Thu, Oct 29, 2020	10.68	10.91	10.61	10.79
4997	NASDAQ	RGP	Wed, Oct 28, 2020	10.90	10.95	10.69	10.75
4996	NASDAQ	RGP	Tue, Oct 27, 2020	11.00	11.09	10.84	10.98
4995	NASDAQ	RGP	Mon, Oct 26, 2020	11.26	11.32	10.97	11.02
4994	NASDAQ	RGP	Fri, Oct 23, 2020	11.61	11.66	11.32	11.39
4993	NASDAQ	RGP	Thu, Oct 22, 2020	11.40	11.56	11.27	11.53
4992	NASDAQ	RGP	Wed, Oct 21, 2020	11.45	11.56	11.35	11.39
4991	NASDAQ	RGP	Tue, Oct 20, 2020	11.60	11.64	11.41	11.44
4990	NASDAQ	RGP	Mon, Oct 19, 2020	11.77	11.77	11.45	11.49
4989	NASDAQ	RGP	Fri, Oct 16, 2020	11.51	11.81	11.51	11.70
4988	NASDAQ	RGP	Thu, Oct 15, 2020	11.50	11.68	11.38	11.60
4987	NASDAQ	RGP	Wed, Oct 14, 2020	11.80	11.88	11.54	11.54
4986	NASDAQ	RGP	Tue, Oct 13, 2020	11.99	12.07	11.68	11.79
4985	NASDAQ	RGP	Mon, Oct 12, 2020	11.73	12.22	11.70	12.08
4984	NASDAQ	RGP	Fri, Oct 9, 2020	11.66	11.82	11.50	11.65
4983	NASDAQ	RGP	Thu, Oct 8, 2020	11.31	11.88	11.20	11.60
4982	NASDAQ	RGP	Wed, Oct 7, 2020	11.99	12.44	11.84	12.29
4981	NASDAQ	RGP	Tue, Oct 6, 2020	11.73	12.08	11.62	11.73
4980	NASDAQ	RGP	Mon, Oct 5, 2020	11.35	11.82	11.35	11.70
4979	NASDAQ	RGP	Fri, Oct 2, 2020	11.12	11.47	11.04	11.35
4978	NASDAQ	RGP	Thu, Oct 1, 2020	11.50	11.66	11.18	11.30
4977	NASDAQ	RGP	Wed, Sep 30, 2020	11.75	11.99	11.50	11.55
4976	NASDAQ	RGP	Tue, Sep 29, 2020	11.74	11.84	11.58	11.72
4975	NASDAQ	RGP	Mon, Sep 28, 2020	11.52	11.87	11.43	11.76
4974	NASDAQ	RGP	Fri, Sep 25, 2020	11.30	11.50	11.30	11.42
4973	NASDAQ	RGP	Thu, Sep 24, 2020	11.29	11.60	11.17	11.40
4972	NASDAQ	RGP	Wed, Sep 23, 2020	11.62	11.75	11.22	11.24
4971	NASDAQ	RGP	Tue, Sep 22, 2020	11.71	11.79	11.50	11.63
4970	NASDAQ	RGP	Mon, Sep 21, 2020	11.84	12.04	11.45	11.63
4969	NASDAQ	RGP	Fri, Sep 18, 2020	12.01	12.25	11.84	12.01
4968	NASDAQ	RGP	Thu, Sep 17, 2020	11.52	11.96	11.44	11.88
4967	NASDAQ	RGP	Wed, Sep 16, 2020	11.33	11.76	11.25	11.67
4966	NASDAQ	RGP	Tue, Sep 15, 2020	11.57	11.71	11.23	11.29
4965	NASDAQ	RGP	Mon, Sep 14, 2020	11.33	11.71	11.14	11.57
4964	NASDAQ	RGP	Fri, Sep 11, 2020	11.49	11.49	11.15	11.29
4963	NASDAQ	RGP	Thu, Sep 10, 2020	11.66	11.72	11.35	11.38
4962	NASDAQ	RGP	Wed, Sep 9, 2020	11.90	12.03	11.58	11.63
4961	NASDAQ	RGP	Tue, Sep 8, 2020	12.05	12.14	11.71	11.84
4960	NASDAQ	RGP	Fri, Sep 4, 2020	12.42	12.48	12.00	12.10
4959	NASDAQ	RGP	Thu, Sep 3, 2020	12.64	12.65	12.19	12.24
4958	NASDAQ	RGP	Wed, Sep 2, 2020	12.36	12.67	12.24	12.61
4957	NASDAQ	RGP	Tue, Sep 1, 2020	12.26	12.54	12.23	12.33
4956	NASDAQ	RGP	Mon, Aug 31, 2020	12.70	12.70	12.25	12.29
4955	NASDAQ	RGP	Fri, Aug 28, 2020	12.71	12.75	12.47	12.73
4954	NASDAQ	RGP	Thu, Aug 27, 2020	12.76	12.89	12.61	12.63
4953	NASDAQ	RGP	Wed, Aug 26, 2020	12.68	12.84	12.62	12.68
4952	NASDAQ	RGP	Tue, Aug 25, 2020	12.99	12.99	12.60	12.79
4951	NASDAQ	RGP	Mon, Aug 24, 2020	12.65	12.92	12.50	12.87
4950	NASDAQ	RGP	Fri, Aug 21, 2020	12.54	12.61	12.33	12.48
4949	NASDAQ	RGP	Thu, Aug 20, 2020	12.48	12.59	12.34	12.52
4948	NASDAQ	RGP	Wed, Aug 19, 2020	12.54	12.72	12.47	12.53
4947	NASDAQ	RGP	Tue, Aug 18, 2020	12.57	12.61	12.41	12.53
4946	NASDAQ	RGP	Mon, Aug 17, 2020	12.59	12.60	12.44	12.51
4945	NASDAQ	RGP	Fri, Aug 14, 2020	12.46	12.63	12.28	12.56
4944	NASDAQ	RGP	Thu, Aug 13, 2020	12.64	12.95	12.50	12.57
4943	NASDAQ	RGP	Wed, Aug 12, 2020	12.91	13.00	12.70	12.73
4942	NASDAQ	RGP	Tue, Aug 11, 2020	12.65	12.94	12.08	12.74
4941	NASDAQ	RGP	Mon, Aug 10, 2020	12.40	12.82	12.37	12.47
4940	NASDAQ	RGP	Fri, Aug 7, 2020	12.14	12.51	11.94	12.50
4939	NASDAQ	RGP	Thu, Aug 6, 2020	12.15	12.35	11.98	12.19
4938	NASDAQ	RGP	Wed, Aug 5, 2020	11.53	12.41	11.39	12.20
4937	NASDAQ	RGP	Tue, Aug 4, 2020	11.53	11.71	11.42	11.46
4936	NASDAQ	RGP	Mon, Aug 3, 2020	11.32	11.56	11.10	11.47
4935	NASDAQ	RGP	Fri, Jul 31, 2020	11.26	11.32	10.90	11.30
4934	NASDAQ	RGP	Thu, Jul 30, 2020	11.12	11.42	11.10	11.36
4933	NASDAQ	RGP	Wed, Jul 29, 2020	11.08	11.39	11.00	11.29
4932	NASDAQ	RGP	Tue, Jul 28, 2020	10.99	11.33	10.99	11.16
4931	NASDAQ	RGP	Mon, Jul 27, 2020	10.95	11.11	10.91	11.06
4930	NASDAQ	RGP	Fri, Jul 24, 2020	11.25	11.29	10.97	11.01
4929	NASDAQ	RGP	Thu, Jul 23, 2020	11.43	11.94	11.26	11.28
4928	NASDAQ	RGP	Wed, Jul 22, 2020	12.50	12.50	11.45	11.84
4927	NASDAQ	RGP	Tue, Jul 21, 2020	11.54	12.77	11.54	12.39
4926	NASDAQ	RGP	Mon, Jul 20, 2020	11.53	11.56	11.25	11.40
4925	NASDAQ	RGP	Fri, Jul 17, 2020	11.61	11.79	11.54	11.59
4924	NASDAQ	RGP	Thu, Jul 16, 2020	11.47	11.92	11.22	11.69
4923	NASDAQ	RGP	Wed, Jul 15, 2020	11.61	11.98	11.61	11.84
4922	NASDAQ	RGP	Tue, Jul 14, 2020	11.27	11.49	11.17	11.36
4921	NASDAQ	RGP	Mon, Jul 13, 2020	11.31	11.45	11.09	11.20
4920	NASDAQ	RGP	Fri, Jul 10, 2020	10.97	11.23	10.97	11.17
4919	NASDAQ	RGP	Thu, Jul 9, 2020	11.35	11.35	10.75	10.89
4918	NASDAQ	RGP	Wed, Jul 8, 2020	11.53	11.64	11.16	11.40
4917	NASDAQ	RGP	Tue, Jul 7, 2020	11.80	11.86	11.51	11.59
4916	NASDAQ	RGP	Mon, Jul 6, 2020	11.93	12.06	11.78	11.92
4915	NASDAQ	RGP	Thu, Jul 2, 2020	11.92	12.30	11.85	11.90
4914	NASDAQ	RGP	Wed, Jul 1, 2020	12.01	12.01	11.68	11.69
4913	NASDAQ	RGP	Tue, Jun 30, 2020	11.46	12.07	11.46	11.97
4912	NASDAQ	RGP	Mon, Jun 29, 2020	11.74	11.78	11.40	11.54
4911	NASDAQ	RGP	Fri, Jun 26, 2020	11.48	11.75	11.32	11.58
4910	NASDAQ	RGP	Thu, Jun 25, 2020	11.46	11.62	11.20	11.60
4909	NASDAQ	RGP	Wed, Jun 24, 2020	11.52	11.65	11.24	11.51
4908	NASDAQ	RGP	Tue, Jun 23, 2020	11.60	11.75	11.44	11.64
4907	NASDAQ	RGP	Mon, Jun 22, 2020	11.09	11.60	11.00	11.54
4906	NASDAQ	RGP	Fri, Jun 19, 2020	11.36	11.43	10.93	11.22
4905	NASDAQ	RGP	Thu, Jun 18, 2020	11.21	11.45	11.11	11.27
4904	NASDAQ	RGP	Wed, Jun 17, 2020	11.47	11.49	11.20	11.29
4903	NASDAQ	RGP	Tue, Jun 16, 2020	11.61	11.75	11.30	11.44
4902	NASDAQ	RGP	Mon, Jun 15, 2020	10.87	11.34	10.84	11.24
4901	NASDAQ	RGP	Fri, Jun 12, 2020	11.58	11.67	10.87	11.23
4900	NASDAQ	RGP	Thu, Jun 11, 2020	11.38	11.59	11.12	11.19
4899	NASDAQ	RGP	Wed, Jun 10, 2020	12.46	12.61	11.76	11.87
4898	NASDAQ	RGP	Tue, Jun 9, 2020	12.47	12.69	12.08	12.53
4897	NASDAQ	RGP	Mon, Jun 8, 2020	12.35	12.86	12.31	12.74
4896	NASDAQ	RGP	Fri, Jun 5, 2020	12.22	12.49	11.71	12.23
4895	NASDAQ	RGP	Thu, Jun 4, 2020	11.47	11.84	11.34	11.78
4894	NASDAQ	RGP	Wed, Jun 3, 2020	11.08	11.76	11.08	11.51
4893	NASDAQ	RGP	Tue, Jun 2, 2020	10.90	11.25	10.87	10.89
4892	NASDAQ	RGP	Mon, Jun 1, 2020	11.05	11.32	10.79	10.80
4891	NASDAQ	RGP	Fri, May 29, 2020	11.26	11.26	10.81	10.99
4890	NASDAQ	RGP	Thu, May 28, 2020	11.86	11.86	11.33	11.44
4889	NASDAQ	RGP	Wed, May 27, 2020	11.47	11.78	11.31	11.70
4888	NASDAQ	RGP	Tue, May 26, 2020	10.92	11.34	10.90	11.26
4887	NASDAQ	RGP	Fri, May 22, 2020	10.63	10.81	10.36	10.52
4886	NASDAQ	RGP	Thu, May 21, 2020	10.77	10.85	10.47	10.58
4885	NASDAQ	RGP	Wed, May 20, 2020	10.48	10.91	10.47	10.82
4884	NASDAQ	RGP	Tue, May 19, 2020	10.77	10.80	10.32	10.33
4883	NASDAQ	RGP	Mon, May 18, 2020	10.50	11.07	10.49	10.87
4882	NASDAQ	RGP	Fri, May 15, 2020	9.96	10.49	9.91	10.11
4881	NASDAQ	RGP	Thu, May 14, 2020	9.50	10.02	9.46	9.93
4880	NASDAQ	RGP	Wed, May 13, 2020	9.88	9.90	9.60	9.64
4879	NASDAQ	RGP	Tue, May 12, 2020	10.40	10.54	9.84	9.91
4878	NASDAQ	RGP	Mon, May 11, 2020	10.98	10.98	10.46	10.54
4877	NASDAQ	RGP	Fri, May 8, 2020	10.65	10.94	10.54	10.88
4876	NASDAQ	RGP	Thu, May 7, 2020	10.32	10.55	10.25	10.37
4875	NASDAQ	RGP	Wed, May 6, 2020	10.59	10.70	10.07	10.13
4874	NASDAQ	RGP	Tue, May 5, 2020	10.40	10.92	10.40	10.51
4873	NASDAQ	RGP	Mon, May 4, 2020	10.70	10.74	10.27	10.42
4872	NASDAQ	RGP	Fri, May 1, 2020	10.68	10.83	10.38	10.79
4871	NASDAQ	RGP	Thu, Apr 30, 2020	10.73	11.06	10.58	10.88
4870	NASDAQ	RGP	Wed, Apr 29, 2020	10.84	11.29	10.76	11.01
4869	NASDAQ	RGP	Tue, Apr 28, 2020	10.63	10.93	10.59	10.69
4868	NASDAQ	RGP	Mon, Apr 27, 2020	10.30	10.48	10.28	10.40
4867	NASDAQ	RGP	Fri, Apr 24, 2020	10.39	10.71	9.98	10.07
4866	NASDAQ	RGP	Thu, Apr 23, 2020	10.23	10.61	10.23	10.40
4865	NASDAQ	RGP	Wed, Apr 22, 2020	10.36	10.44	9.77	10.25
4864	NASDAQ	RGP	Tue, Apr 21, 2020	10.23	10.41	9.95	10.15
4863	NASDAQ	RGP	Mon, Apr 20, 2020	9.93	10.56	9.89	10.46
4862	NASDAQ	RGP	Fri, Apr 17, 2020	10.09	10.50	9.86	10.22
4861	NASDAQ	RGP	Thu, Apr 16, 2020	10.18	10.58	9.57	9.80
4860	NASDAQ	RGP	Wed, Apr 15, 2020	10.22	10.32	9.62	10.04
4859	NASDAQ	RGP	Tue, Apr 14, 2020	10.84	10.97	10.20	10.30
4858	NASDAQ	RGP	Mon, Apr 13, 2020	10.74	11.45	10.35	10.48
4857	NASDAQ	RGP	Thu, Apr 9, 2020	10.54	10.95	10.28	10.85
4856	NASDAQ	RGP	Wed, Apr 8, 2020	10.59	10.59	10.19	10.30
4855	NASDAQ	RGP	Tue, Apr 7, 2020	10.26	11.08	10.21	10.30
4854	NASDAQ	RGP	Mon, Apr 6, 2020	10.10	10.16	9.27	9.58
4853	NASDAQ	RGP	Fri, Apr 3, 2020	10.71	10.71	9.64	9.74
4852	NASDAQ	RGP	Thu, Apr 2, 2020	9.22	11.61	9.21	10.20
4851	NASDAQ	RGP	Wed, Apr 1, 2020	10.46	10.85	10.22	10.32
4850	NASDAQ	RGP	Tue, Mar 31, 2020	10.94	11.24	10.71	10.97
4849	NASDAQ	RGP	Mon, Mar 30, 2020	10.42	11.07	10.23	10.87
4848	NASDAQ	RGP	Fri, Mar 27, 2020	10.41	10.65	10.05	10.29
4847	NASDAQ	RGP	Thu, Mar 26, 2020	9.77	10.86	9.73	10.79
4846	NASDAQ	RGP	Wed, Mar 25, 2020	9.67	10.04	9.25	9.66
4845	NASDAQ	RGP	Tue, Mar 24, 2020	9.67	9.80	9.18	9.67
4844	NASDAQ	RGP	Mon, Mar 23, 2020	9.63	9.79	9.02	9.25
4843	NASDAQ	RGP	Fri, Mar 20, 2020	9.38	10.10	9.10	9.52
4842	NASDAQ	RGP	Thu, Mar 19, 2020	9.01	10.35	9.01	9.35
4841	NASDAQ	RGP	Wed, Mar 18, 2020	9.95	9.97	8.66	9.02
4840	NASDAQ	RGP	Tue, Mar 17, 2020	9.47	10.48	8.84	10.44
4839	NASDAQ	RGP	Mon, Mar 16, 2020	9.85	10.01	9.22	9.30
4838	NASDAQ	RGP	Fri, Mar 13, 2020	10.39	10.58	9.80	10.39
4837	NASDAQ	RGP	Thu, Mar 12, 2020	10.81	10.83	10.00	10.02
4836	NASDAQ	RGP	Wed, Mar 11, 2020	11.08	11.55	10.88	11.38
4835	NASDAQ	RGP	Tue, Mar 10, 2020	11.32	11.40	10.81	11.33
4834	NASDAQ	RGP	Mon, Mar 9, 2020	11.45	11.60	11.06	11.11
4833	NASDAQ	RGP	Fri, Mar 6, 2020	11.65	12.14	11.33	12.10
4832	NASDAQ	RGP	Thu, Mar 5, 2020	12.09	12.10	11.83	11.90
4831	NASDAQ	RGP	Wed, Mar 4, 2020	12.17	12.41	11.96	12.40
4830	NASDAQ	RGP	Tue, Mar 3, 2020	12.65	12.78	11.95	12.04
4829	NASDAQ	RGP	Mon, Mar 2, 2020	12.53	12.72	12.42	12.69
4828	NASDAQ	RGP	Fri, Feb 28, 2020	12.16	12.62	12.03	12.53
4827	NASDAQ	RGP	Thu, Feb 27, 2020	12.57	12.79	12.34	12.41
4826	NASDAQ	RGP	Wed, Feb 26, 2020	12.98	13.08	12.75	12.82
4825	NASDAQ	RGP	Tue, Feb 25, 2020	13.53	13.53	12.82	12.94
4824	NASDAQ	RGP	Mon, Feb 24, 2020	13.46	13.70	13.25	13.55
4823	NASDAQ	RGP	Fri, Feb 21, 2020	13.85	13.88	13.60	13.76
4822	NASDAQ	RGP	Thu, Feb 20, 2020	13.83	13.95	13.73	13.93
4821	NASDAQ	RGP	Wed, Feb 19, 2020	14.25	14.29	13.84	13.85
4820	NASDAQ	RGP	Tue, Feb 18, 2020	14.34	14.45	14.29	14.35
4819	NASDAQ	RGP	Fri, Feb 14, 2020	14.53	14.59	14.27	14.36
4818	NASDAQ	RGP	Thu, Feb 13, 2020	14.64	14.70	14.51	14.54
4817	NASDAQ	RGP	Wed, Feb 12, 2020	14.77	14.89	14.59	14.65
4816	NASDAQ	RGP	Tue, Feb 11, 2020	14.70	14.89	14.63	14.66
4815	NASDAQ	RGP	Mon, Feb 10, 2020	14.90	14.96	14.65	14.69
4814	NASDAQ	RGP	Fri, Feb 7, 2020	15.20	15.41	14.84	14.91
4813	NASDAQ	RGP	Thu, Feb 6, 2020	15.61	15.71	15.19	15.25
4812	NASDAQ	RGP	Wed, Feb 5, 2020	15.39	15.68	15.34	15.56
4811	NASDAQ	RGP	Tue, Feb 4, 2020	15.42	15.50	15.27	15.29
4810	NASDAQ	RGP	Mon, Feb 3, 2020	15.22	15.46	15.15	15.27
4809	NASDAQ	RGP	Fri, Jan 31, 2020	15.56	15.66	15.17	15.23
4808	NASDAQ	RGP	Thu, Jan 30, 2020	15.62	15.68	15.48	15.65
4807	NASDAQ	RGP	Wed, Jan 29, 2020	15.68	15.76	15.63	15.71
4806	NASDAQ	RGP	Tue, Jan 28, 2020	15.77	15.85	15.63	15.70
4805	NASDAQ	RGP	Mon, Jan 27, 2020	15.70	15.79	15.10	15.66
4804	NASDAQ	RGP	Fri, Jan 24, 2020	16.18	16.21	15.87	15.91
4803	NASDAQ	RGP	Thu, Jan 23, 2020	16.00	16.22	15.92	16.13
4802	NASDAQ	RGP	Wed, Jan 22, 2020	16.01	16.18	15.98	16.06
4801	NASDAQ	RGP	Tue, Jan 21, 2020	16.21	16.21	15.89	15.90
4800	NASDAQ	RGP	Fri, Jan 17, 2020	16.41	16.44	16.25	16.28
4799	NASDAQ	RGP	Thu, Jan 16, 2020	16.13	16.54	16.12	16.36
4798	NASDAQ	RGP	Wed, Jan 15, 2020	16.22	16.30	16.21	16.27
4797	NASDAQ	RGP	Tue, Jan 14, 2020	16.23	16.37	16.20	16.25
4796	NASDAQ	RGP	Mon, Jan 13, 2020	16.21	16.34	16.21	16.30
4795	NASDAQ	RGP	Fri, Jan 10, 2020	16.27	16.34	16.14	16.20
4794	NASDAQ	RGP	Thu, Jan 9, 2020	16.45	16.79	16.21	16.24
4793	NASDAQ	RGP	Wed, Jan 8, 2020	16.47	16.60	16.36	16.50
4792	NASDAQ	RGP	Tue, Jan 7, 2020	16.68	16.77	16.36	16.50
4791	NASDAQ	RGP	Mon, Jan 6, 2020	17.03	17.14	16.35	16.61
4790	NASDAQ	RGP	Fri, Jan 3, 2020	16.66	17.82	16.13	17.40
4789	NASDAQ	RGP	Thu, Jan 2, 2020	16.78	16.79	16.10	16.33
4788	NASDAQ	RGP	Tue, Dec 31, 2019	16.28	16.44	16.26	16.33
4787	NASDAQ	RGP	Mon, Dec 30, 2019	16.32	16.40	16.15	16.30
4786	NASDAQ	RGP	Fri, Dec 27, 2019	16.42	16.43	16.28	16.30
4785	NASDAQ	RGP	Thu, Dec 26, 2019	16.49	16.59	16.39	16.41
4784	NASDAQ	RGP	Tue, Dec 24, 2019	16.50	16.56	16.38	16.48
4783	NASDAQ	RGP	Mon, Dec 23, 2019	16.85	16.89	16.46	16.49
4782	NASDAQ	RGP	Fri, Dec 20, 2019	16.90	16.92	16.56	16.89
4781	NASDAQ	RGP	Thu, Dec 19, 2019	16.77	16.89	16.71	16.85
4780	NASDAQ	RGP	Wed, Dec 18, 2019	16.69	16.89	16.44	16.81
4779	NASDAQ	RGP	Tue, Dec 17, 2019	16.40	16.74	16.34	16.69
4778	NASDAQ	RGP	Mon, Dec 16, 2019	16.05	16.45	16.00	16.39
4777	NASDAQ	RGP	Fri, Dec 13, 2019	15.73	15.97	15.63	15.95
4776	NASDAQ	RGP	Thu, Dec 12, 2019	15.67	15.92	15.59	15.73
4775	NASDAQ	RGP	Wed, Dec 11, 2019	15.65	15.73	15.46	15.69
4774	NASDAQ	RGP	Tue, Dec 10, 2019	15.70	15.79	15.56	15.63
4773	NASDAQ	RGP	Mon, Dec 9, 2019	15.67	15.74	15.64	15.71
4772	NASDAQ	RGP	Fri, Dec 6, 2019	15.67	15.89	15.63	15.69
4771	NASDAQ	RGP	Thu, Dec 5, 2019	15.52	15.78	15.47	15.58
4770	NASDAQ	RGP	Wed, Dec 4, 2019	15.51	15.75	15.48	15.52
4769	NASDAQ	RGP	Tue, Dec 3, 2019	15.36	15.51	15.28	15.49
4768	NASDAQ	RGP	Mon, Dec 2, 2019	15.47	15.51	15.37	15.46
4767	NASDAQ	RGP	Fri, Nov 29, 2019	15.38	15.53	15.38	15.45
4766	NASDAQ	RGP	Wed, Nov 27, 2019	15.45	15.55	15.31	15.44
4765	NASDAQ	RGP	Tue, Nov 26, 2019	15.33	15.51	15.23	15.43
4764	NASDAQ	RGP	Mon, Nov 25, 2019	14.99	15.39	14.92	15.35
4763	NASDAQ	RGP	Fri, Nov 22, 2019	15.04	15.17	14.88	15.00
4762	NASDAQ	RGP	Thu, Nov 21, 2019	15.06	15.06	14.88	14.93
4761	NASDAQ	RGP	Wed, Nov 20, 2019	14.89	15.14	14.89	15.01
4760	NASDAQ	RGP	Tue, Nov 19, 2019	15.06	15.32	14.98	14.98
4759	NASDAQ	RGP	Mon, Nov 18, 2019	15.10	15.13	14.91	15.02
4758	NASDAQ	RGP	Fri, Nov 15, 2019	15.05	15.14	14.93	15.11
4757	NASDAQ	RGP	Thu, Nov 14, 2019	15.08	15.15	14.92	14.98
4756	NASDAQ	RGP	Wed, Nov 13, 2019	14.93	15.08	14.82	15.03
4755	NASDAQ	RGP	Tue, Nov 12, 2019	14.89	15.12	14.88	15.00
4754	NASDAQ	RGP	Mon, Nov 11, 2019	14.69	14.90	14.69	14.87
4753	NASDAQ	RGP	Fri, Nov 8, 2019	14.74	15.01	14.63	14.85
4752	NASDAQ	RGP	Thu, Nov 7, 2019	14.80	15.04	14.80	14.89
4751	NASDAQ	RGP	Wed, Nov 6, 2019	14.90	14.97	14.78	14.88
4750	NASDAQ	RGP	Tue, Nov 5, 2019	14.90	15.18	14.82	15.01
4749	NASDAQ	RGP	Mon, Nov 4, 2019	14.95	15.03	14.74	14.95
4748	NASDAQ	RGP	Fri, Nov 1, 2019	14.68	14.90	14.60	14.85
4747	NASDAQ	RGP	Thu, Oct 31, 2019	14.79	14.84	14.52	14.65
4746	NASDAQ	RGP	Wed, Oct 30, 2019	14.76	14.86	14.60	14.80
4745	NASDAQ	RGP	Tue, Oct 29, 2019	14.63	14.80	14.62	14.77
4744	NASDAQ	RGP	Mon, Oct 28, 2019	14.61	14.81	14.61	14.62
4743	NASDAQ	RGP	Fri, Oct 25, 2019	14.60	14.68	14.46	14.53
4742	NASDAQ	RGP	Thu, Oct 24, 2019	14.60	14.64	14.37	14.61
4741	NASDAQ	RGP	Wed, Oct 23, 2019	14.46	14.60	14.46	14.55
4740	NASDAQ	RGP	Tue, Oct 22, 2019	14.55	14.59	14.29	14.42
4739	NASDAQ	RGP	Mon, Oct 21, 2019	14.49	14.62	14.43	14.51
4738	NASDAQ	RGP	Fri, Oct 18, 2019	13.92	14.46	13.82	14.37
4737	NASDAQ	RGP	Thu, Oct 17, 2019	13.85	14.03	13.74	13.99
4736	NASDAQ	RGP	Wed, Oct 16, 2019	13.86	13.96	13.72	13.78
4735	NASDAQ	RGP	Tue, Oct 15, 2019	13.80	13.94	13.78	13.83
4734	NASDAQ	RGP	Mon, Oct 14, 2019	13.87	13.98	13.67	13.76
4733	NASDAQ	RGP	Fri, Oct 11, 2019	13.96	14.15	13.93	13.94
4732	NASDAQ	RGP	Thu, Oct 10, 2019	13.75	13.93	13.71	13.78
4731	NASDAQ	RGP	Wed, Oct 9, 2019	13.80	13.94	13.62	13.75
4730	NASDAQ	RGP	Tue, Oct 8, 2019	13.95	14.07	13.71	13.86
4729	NASDAQ	RGP	Mon, Oct 7, 2019	14.03	14.26	13.85	14.20
4728	NASDAQ	RGP	Fri, Oct 4, 2019	15.00	15.16	13.92	14.13
4727	NASDAQ	RGP	Thu, Oct 3, 2019	15.46	15.75	13.62	14.98
4726	NASDAQ	RGP	Wed, Oct 2, 2019	16.74	17.03	16.55	16.64
4725	NASDAQ	RGP	Tue, Oct 1, 2019	17.07	17.25	16.62	16.80
4724	NASDAQ	RGP	Mon, Sep 30, 2019	17.10	17.15	16.93	16.99
4723	NASDAQ	RGP	Fri, Sep 27, 2019	17.32	17.38	16.97	17.01
4722	NASDAQ	RGP	Thu, Sep 26, 2019	17.59	17.62	17.19	17.21
4721	NASDAQ	RGP	Wed, Sep 25, 2019	17.61	17.85	17.43	17.56
4720	NASDAQ	RGP	Tue, Sep 24, 2019	17.76	17.90	17.47	17.63
4719	NASDAQ	RGP	Mon, Sep 23, 2019	17.71	17.93	17.64	17.70
4718	NASDAQ	RGP	Fri, Sep 20, 2019	17.70	17.78	17.47	17.72
4717	NASDAQ	RGP	Thu, Sep 19, 2019	17.60	17.89	17.44	17.65
4716	NASDAQ	RGP	Wed, Sep 18, 2019	17.45	17.67	17.23	17.58
4715	NASDAQ	RGP	Tue, Sep 17, 2019	17.31	17.44	17.09	17.44
4714	NASDAQ	RGP	Mon, Sep 16, 2019	17.08	17.47	16.94	17.37
4713	NASDAQ	RGP	Fri, Sep 13, 2019	17.17	17.36	17.10	17.15
4712	NASDAQ	RGP	Thu, Sep 12, 2019	16.87	17.16	16.72	17.10
4711	NASDAQ	RGP	Wed, Sep 11, 2019	16.77	17.06	16.72	16.85
4710	NASDAQ	RGP	Tue, Sep 10, 2019	16.76	16.95	16.49	16.76
4709	NASDAQ	RGP	Mon, Sep 9, 2019	16.83	16.92	16.59	16.78
4708	NASDAQ	RGP	Fri, Sep 6, 2019	16.98	17.02	16.72	16.74
4707	NASDAQ	RGP	Thu, Sep 5, 2019	16.85	17.18	16.72	16.93
4706	NASDAQ	RGP	Wed, Sep 4, 2019	16.45	16.88	16.43	16.67
4705	NASDAQ	RGP	Tue, Sep 3, 2019	16.46	16.67	16.34	16.38
4704	NASDAQ	RGP	Fri, Aug 30, 2019	16.51	16.68	16.47	16.55
4703	NASDAQ	RGP	Thu, Aug 29, 2019	16.52	16.65	16.43	16.45
4702	NASDAQ	RGP	Wed, Aug 28, 2019	16.33	16.55	16.24	16.40
4701	NASDAQ	RGP	Tue, Aug 27, 2019	16.48	16.64	16.30	16.36
4700	NASDAQ	RGP	Mon, Aug 26, 2019	16.39	16.47	16.31	16.46
4699	NASDAQ	RGP	Fri, Aug 23, 2019	16.77	16.81	16.30	16.33
4698	NASDAQ	RGP	Thu, Aug 22, 2019	16.92	17.10	16.70	16.77
4697	NASDAQ	RGP	Wed, Aug 21, 2019	16.83	17.06	16.77	16.87
4696	NASDAQ	RGP	Tue, Aug 20, 2019	16.90	16.90	16.77	16.80
4695	NASDAQ	RGP	Mon, Aug 19, 2019	17.16	17.30	16.85	16.88
4694	NASDAQ	RGP	Fri, Aug 16, 2019	16.75	16.99	16.59	16.98
4693	NASDAQ	RGP	Thu, Aug 15, 2019	16.69	16.81	16.59	16.67
4692	NASDAQ	RGP	Wed, Aug 14, 2019	16.72	16.89	16.59	16.67
4691	NASDAQ	RGP	Tue, Aug 13, 2019	16.84	17.17	16.73	16.92
4690	NASDAQ	RGP	Mon, Aug 12, 2019	16.81	17.00	16.78	16.85
4689	NASDAQ	RGP	Fri, Aug 9, 2019	17.15	17.19	16.80	16.86
4688	NASDAQ	RGP	Thu, Aug 8, 2019	17.14	17.42	17.06	17.21
4687	NASDAQ	RGP	Wed, Aug 7, 2019	16.79	17.25	16.61	17.13
4686	NASDAQ	RGP	Tue, Aug 6, 2019	17.32	17.51	16.97	16.99
4685	NASDAQ	RGP	Mon, Aug 5, 2019	17.57	17.69	17.09	17.31
4684	NASDAQ	RGP	Fri, Aug 2, 2019	17.38	17.87	17.22	17.78
4683	NASDAQ	RGP	Thu, Aug 1, 2019	17.68	17.91	17.38	17.39
4682	NASDAQ	RGP	Wed, Jul 31, 2019	17.45	17.93	17.35	17.60
4681	NASDAQ	RGP	Tue, Jul 30, 2019	17.06	17.59	16.96	17.49
4680	NASDAQ	RGP	Mon, Jul 29, 2019	16.98	17.19	16.94	17.15
4679	NASDAQ	RGP	Fri, Jul 26, 2019	16.88	17.10	16.88	17.00
4678	NASDAQ	RGP	Thu, Jul 25, 2019	17.11	17.25	16.80	16.90
4677	NASDAQ	RGP	Wed, Jul 24, 2019	16.74	17.30	16.74	17.28
4676	NASDAQ	RGP	Tue, Jul 23, 2019	16.85	17.05	16.73	16.81
4675	NASDAQ	RGP	Mon, Jul 22, 2019	16.65	17.06	16.49	16.86
4674	NASDAQ	RGP	Fri, Jul 19, 2019	16.43	16.75	15.77	16.66
4673	NASDAQ	RGP	Thu, Jul 18, 2019	16.36	16.63	16.36	16.59
4672	NASDAQ	RGP	Wed, Jul 17, 2019	16.17	16.51	16.17	16.36
4671	NASDAQ	RGP	Tue, Jul 16, 2019	16.06	16.30	16.05	16.17
4670	NASDAQ	RGP	Mon, Jul 15, 2019	16.13	16.18	16.00	16.06
4669	NASDAQ	RGP	Fri, Jul 12, 2019	16.01	16.23	16.00	16.13
4668	NASDAQ	RGP	Thu, Jul 11, 2019	15.82	15.96	15.74	15.95
4667	NASDAQ	RGP	Wed, Jul 10, 2019	15.83	15.96	15.75	15.77
4666	NASDAQ	RGP	Tue, Jul 9, 2019	15.80	15.80	15.70	15.76
4665	NASDAQ	RGP	Mon, Jul 8, 2019	15.94	15.97	15.81	15.88
4664	NASDAQ	RGP	Fri, Jul 5, 2019	15.99	16.02	15.77	16.00
4663	NASDAQ	RGP	Wed, Jul 3, 2019	15.86	16.07	15.26	16.04
4662	NASDAQ	RGP	Tue, Jul 2, 2019	16.22	16.28	15.84	15.90
4661	NASDAQ	RGP	Mon, Jul 1, 2019	16.16	16.39	16.11	16.30
4660	NASDAQ	RGP	Fri, Jun 28, 2019	15.71	16.10	15.71	16.01
4659	NASDAQ	RGP	Thu, Jun 27, 2019	15.60	15.74	15.60	15.71
4658	NASDAQ	RGP	Wed, Jun 26, 2019	15.73	15.78	15.52	15.57
4657	NASDAQ	RGP	Tue, Jun 25, 2019	15.76	15.89	15.66	15.77
4656	NASDAQ	RGP	Mon, Jun 24, 2019	16.32	16.40	15.74	15.77
4655	NASDAQ	RGP	Fri, Jun 21, 2019	16.44	16.67	16.11	16.33
4654	NASDAQ	RGP	Thu, Jun 20, 2019	16.36	16.51	16.21	16.50
4653	NASDAQ	RGP	Wed, Jun 19, 2019	16.12	16.24	15.99	16.20
4652	NASDAQ	RGP	Tue, Jun 18, 2019	16.04	16.23	16.04	16.13
4651	NASDAQ	RGP	Mon, Jun 17, 2019	16.13	16.18	15.99	16.01
4650	NASDAQ	RGP	Fri, Jun 14, 2019	16.00	16.29	15.99	16.10
4649	NASDAQ	RGP	Thu, Jun 13, 2019	15.84	16.00	15.74	16.00
4648	NASDAQ	RGP	Wed, Jun 12, 2019	15.85	15.86	15.60	15.79
4647	NASDAQ	RGP	Tue, Jun 11, 2019	15.88	16.00	15.76	15.85
4646	NASDAQ	RGP	Mon, Jun 10, 2019	15.73	15.98	15.73	15.86
4645	NASDAQ	RGP	Fri, Jun 7, 2019	15.59	15.82	15.57	15.68
4644	NASDAQ	RGP	Thu, Jun 6, 2019	15.59	15.85	15.46	15.53
4643	NASDAQ	RGP	Wed, Jun 5, 2019	15.75	15.80	15.53	15.57
4642	NASDAQ	RGP	Tue, Jun 4, 2019	15.48	15.73	15.36	15.73
4641	NASDAQ	RGP	Mon, Jun 3, 2019	15.38	15.57	15.29	15.35
4640	NASDAQ	RGP	Fri, May 31, 2019	15.52	15.69	15.35	15.35
4639	NASDAQ	RGP	Thu, May 30, 2019	15.68	15.85	15.56	15.68
4638	NASDAQ	RGP	Wed, May 29, 2019	15.63	15.67	15.43	15.63
4637	NASDAQ	RGP	Tue, May 28, 2019	15.50	15.86	15.50	15.70
4636	NASDAQ	RGP	Fri, May 24, 2019	15.82	15.83	15.55	15.56
4635	NASDAQ	RGP	Thu, May 23, 2019	15.97	15.97	15.62	15.74
4634	NASDAQ	RGP	Wed, May 22, 2019	15.94	16.14	15.91	16.07
4633	NASDAQ	RGP	Tue, May 21, 2019	15.96	16.10	15.88	15.95
4632	NASDAQ	RGP	Mon, May 20, 2019	15.81	15.97	15.77	15.94
4631	NASDAQ	RGP	Fri, May 17, 2019	15.87	16.12	15.87	15.90
4630	NASDAQ	RGP	Thu, May 16, 2019	15.90	16.13	15.90	15.97
4629	NASDAQ	RGP	Wed, May 15, 2019	15.71	15.99	15.64	15.87
4628	NASDAQ	RGP	Tue, May 14, 2019	15.79	16.01	15.77	15.90
4627	NASDAQ	RGP	Mon, May 13, 2019	15.93	15.95	15.77	15.79
4626	NASDAQ	RGP	Fri, May 10, 2019	16.13	16.24	15.90	16.14
4625	NASDAQ	RGP	Thu, May 9, 2019	16.02	16.37	15.89	16.21
4624	NASDAQ	RGP	Wed, May 8, 2019	16.22	16.32	15.97	16.07
4623	NASDAQ	RGP	Tue, May 7, 2019	16.36	16.57	16.06	16.25
4622	NASDAQ	RGP	Mon, May 6, 2019	16.45	16.55	16.34	16.46
4621	NASDAQ	RGP	Fri, May 3, 2019	16.20	16.70	16.20	16.68
4620	NASDAQ	RGP	Thu, May 2, 2019	15.97	16.18	15.93	16.18
4619	NASDAQ	RGP	Wed, May 1, 2019	16.10	16.14	15.97	15.98
4618	NASDAQ	RGP	Tue, Apr 30, 2019	16.11	16.17	16.01	16.06
4617	NASDAQ	RGP	Mon, Apr 29, 2019	16.10	16.27	16.06	16.14
4616	NASDAQ	RGP	Fri, Apr 26, 2019	15.97	16.12	15.97	16.10
4615	NASDAQ	RGP	Thu, Apr 25, 2019	16.06	16.18	15.96	15.97
4614	NASDAQ	RGP	Wed, Apr 24, 2019	15.94	16.41	15.88	16.11
4613	NASDAQ	RGP	Tue, Apr 23, 2019	15.87	16.16	15.87	16.01
4612	NASDAQ	RGP	Mon, Apr 22, 2019	15.85	16.03	15.58	15.90
4611	NASDAQ	RGP	Thu, Apr 18, 2019	16.04	16.06	15.89	15.92
4610	NASDAQ	RGP	Wed, Apr 17, 2019	16.00	16.13	15.94	16.07
4609	NASDAQ	RGP	Tue, Apr 16, 2019	15.91	16.08	15.90	16.00
4608	NASDAQ	RGP	Mon, Apr 15, 2019	16.10	16.10	15.78	15.90
4607	NASDAQ	RGP	Fri, Apr 12, 2019	16.02	16.15	15.98	16.05
4606	NASDAQ	RGP	Thu, Apr 11, 2019	15.70	16.10	15.61	15.92
4605	NASDAQ	RGP	Wed, Apr 10, 2019	15.51	15.82	15.51	15.71
4604	NASDAQ	RGP	Tue, Apr 9, 2019	15.74	15.74	15.47	15.49
4603	NASDAQ	RGP	Mon, Apr 8, 2019	14.88	15.80	14.75	15.73
4602	NASDAQ	RGP	Fri, Apr 5, 2019	14.70	15.46	14.70	14.99
4601	NASDAQ	RGP	Thu, Apr 4, 2019	15.55	15.55	14.51	14.71
4600	NASDAQ	RGP	Wed, Apr 3, 2019	16.80	17.43	16.80	17.35
4599	NASDAQ	RGP	Tue, Apr 2, 2019	16.58	16.72	16.42	16.66
4598	NASDAQ	RGP	Mon, Apr 1, 2019	16.64	16.78	16.17	16.56
4597	NASDAQ	RGP	Fri, Mar 29, 2019	16.70	16.78	16.28	16.54
4596	NASDAQ	RGP	Thu, Mar 28, 2019	16.58	16.71	16.44	16.66
4595	NASDAQ	RGP	Wed, Mar 27, 2019	16.60	16.70	16.36	16.57
4594	NASDAQ	RGP	Tue, Mar 26, 2019	16.52	16.77	16.51	16.61
4593	NASDAQ	RGP	Mon, Mar 25, 2019	16.31	16.62	16.17	16.50
4592	NASDAQ	RGP	Fri, Mar 22, 2019	16.93	16.99	16.33	16.33
4591	NASDAQ	RGP	Thu, Mar 21, 2019	16.93	17.20	16.93	16.98
4590	NASDAQ	RGP	Wed, Mar 20, 2019	17.25	17.30	16.98	16.98
4589	NASDAQ	RGP	Tue, Mar 19, 2019	17.15	17.39	17.12	17.25
4588	NASDAQ	RGP	Mon, Mar 18, 2019	17.08	17.26	17.00	17.13
4587	NASDAQ	RGP	Fri, Mar 15, 2019	16.86	17.20	16.86	17.12
4586	NASDAQ	RGP	Thu, Mar 14, 2019	17.05	17.14	16.90	17.12
4585	NASDAQ	RGP	Wed, Mar 13, 2019	17.10	17.24	16.87	17.04
4584	NASDAQ	RGP	Tue, Mar 12, 2019	17.28	17.32	16.97	17.04
4583	NASDAQ	RGP	Mon, Mar 11, 2019	17.04	17.31	16.95	17.27
4582	NASDAQ	RGP	Fri, Mar 8, 2019	17.00	17.05	16.77	17.03
4581	NASDAQ	RGP	Thu, Mar 7, 2019	17.40	17.43	16.88	17.07
4580	NASDAQ	RGP	Wed, Mar 6, 2019	17.44	17.84	17.20	17.36
4579	NASDAQ	RGP	Tue, Mar 5, 2019	17.44	17.47	17.28	17.44
4578	NASDAQ	RGP	Mon, Mar 4, 2019	17.43	17.50	17.34	17.42
4577	NASDAQ	RGP	Fri, Mar 1, 2019	17.42	17.50	17.31	17.44
4576	NASDAQ	RGP	Thu, Feb 28, 2019	17.19	17.45	17.12	17.37
4575	NASDAQ	RGP	Wed, Feb 27, 2019	17.20	17.32	17.06	17.21
4574	NASDAQ	RGP	Tue, Feb 26, 2019	17.30	17.40	17.19	17.25
4573	NASDAQ	RGP	Mon, Feb 25, 2019	17.61	17.67	17.29	17.31
4572	NASDAQ	RGP	Fri, Feb 22, 2019	17.51	17.56	17.32	17.55
4571	NASDAQ	RGP	Thu, Feb 21, 2019	17.48	17.49	17.17	17.46
4570	NASDAQ	RGP	Wed, Feb 20, 2019	17.47	17.59	17.38	17.47
4569	NASDAQ	RGP	Tue, Feb 19, 2019	17.41	17.59	17.28	17.48
4568	NASDAQ	RGP	Fri, Feb 15, 2019	17.12	17.54	17.05	17.47
4567	NASDAQ	RGP	Thu, Feb 14, 2019	17.00	17.21	16.96	17.02
4566	NASDAQ	RGP	Wed, Feb 13, 2019	16.86	17.17	16.86	17.05
4565	NASDAQ	RGP	Tue, Feb 12, 2019	16.80	16.93	16.76	16.83
4564	NASDAQ	RGP	Mon, Feb 11, 2019	16.86	16.99	16.75	16.82
4563	NASDAQ	RGP	Fri, Feb 8, 2019	16.60	16.88	16.60	16.87
4562	NASDAQ	RGP	Thu, Feb 7, 2019	16.56	16.76	16.53	16.67
4561	NASDAQ	RGP	Wed, Feb 6, 2019	16.61	16.78	16.61	16.70
4560	NASDAQ	RGP	Tue, Feb 5, 2019	16.60	16.77	16.52	16.62
4559	NASDAQ	RGP	Mon, Feb 4, 2019	16.65	16.75	16.59	16.62
4558	NASDAQ	RGP	Fri, Feb 1, 2019	16.70	16.87	16.57	16.65
4557	NASDAQ	RGP	Thu, Jan 31, 2019	16.49	16.71	16.45	16.71
4556	NASDAQ	RGP	Wed, Jan 30, 2019	16.54	16.65	16.40	16.54
4555	NASDAQ	RGP	Tue, Jan 29, 2019	16.51	16.63	16.39	16.49
4554	NASDAQ	RGP	Mon, Jan 28, 2019	16.54	16.70	16.43	16.53
4553	NASDAQ	RGP	Fri, Jan 25, 2019	16.84	16.84	16.46	16.55
4552	NASDAQ	RGP	Thu, Jan 24, 2019	16.62	16.74	16.52	16.58
4551	NASDAQ	RGP	Wed, Jan 23, 2019	16.47	16.65	16.37	16.59
4550	NASDAQ	RGP	Tue, Jan 22, 2019	16.37	16.61	15.53	16.46
4549	NASDAQ	RGP	Fri, Jan 18, 2019	16.57	16.70	16.40	16.44
4548	NASDAQ	RGP	Thu, Jan 17, 2019	16.35	16.61	16.18	16.53
4547	NASDAQ	RGP	Wed, Jan 16, 2019	16.23	16.41	16.22	16.41
4546	NASDAQ	RGP	Tue, Jan 15, 2019	15.85	16.28	15.80	16.22
4545	NASDAQ	RGP	Mon, Jan 14, 2019	16.18	16.29	15.82	15.84
4544	NASDAQ	RGP	Fri, Jan 11, 2019	16.24	16.41	16.06	16.18
4543	NASDAQ	RGP	Thu, Jan 10, 2019	16.15	16.37	16.15	16.26
4542	NASDAQ	RGP	Wed, Jan 9, 2019	16.02	16.44	16.00	16.30
4541	NASDAQ	RGP	Tue, Jan 8, 2019	16.06	16.45	15.84	16.02
4540	NASDAQ	RGP	Mon, Jan 7, 2019	15.86	16.06	15.50	15.91
4539	NASDAQ	RGP	Fri, Jan 4, 2019	15.15	16.73	15.14	15.75
4538	NASDAQ	RGP	Thu, Jan 3, 2019	13.81	13.88	13.52	13.60
4537	NASDAQ	RGP	Wed, Jan 2, 2019	13.87	14.17	13.36	13.93
4536	NASDAQ	RGP	Mon, Dec 31, 2018	14.07	14.20	13.91	14.20
4535	NASDAQ	RGP	Fri, Dec 28, 2018	14.08	14.23	13.60	14.03
4534	NASDAQ	RGP	Thu, Dec 27, 2018	13.75	14.09	13.52	14.08
4533	NASDAQ	RGP	Wed, Dec 26, 2018	13.59	14.00	13.38	13.97
4532	NASDAQ	RGP	Mon, Dec 24, 2018	13.57	13.78	12.72	13.58
4531	NASDAQ	RGP	Fri, Dec 21, 2018	14.33	14.80	13.75	13.85
4530	NASDAQ	RGP	Thu, Dec 20, 2018	14.45	14.75	14.08	14.32
4529	NASDAQ	RGP	Wed, Dec 19, 2018	14.68	15.05	14.32	14.46
4528	NASDAQ	RGP	Tue, Dec 18, 2018	14.76	15.01	14.60	14.70
4527	NASDAQ	RGP	Mon, Dec 17, 2018	14.84	14.90	14.56	14.65
4526	NASDAQ	RGP	Fri, Dec 14, 2018	15.00	15.39	14.75	14.85
4525	NASDAQ	RGP	Thu, Dec 13, 2018	15.53	15.93	15.03	15.10
4524	NASDAQ	RGP	Wed, Dec 12, 2018	15.43	15.74	15.32	15.55
4523	NASDAQ	RGP	Tue, Dec 11, 2018	15.26	15.62	15.11	15.30
4522	NASDAQ	RGP	Mon, Dec 10, 2018	15.39	15.39	14.94	15.16
4521	NASDAQ	RGP	Fri, Dec 7, 2018	15.48	15.76	15.27	15.38
4520	NASDAQ	RGP	Thu, Dec 6, 2018	15.43	16.61	15.26	15.56
4519	NASDAQ	RGP	Tue, Dec 4, 2018	16.60	16.78	15.69	15.73
4518	NASDAQ	RGP	Mon, Dec 3, 2018	16.92	17.10	16.35	16.65
4517	NASDAQ	RGP	Fri, Nov 30, 2018	16.55	16.89	16.53	16.84
4516	NASDAQ	RGP	Thu, Nov 29, 2018	16.43	16.68	16.25	16.58
4515	NASDAQ	RGP	Wed, Nov 28, 2018	16.13	16.61	16.05	16.53
4514	NASDAQ	RGP	Tue, Nov 27, 2018	16.05	16.18	15.98	16.12
4513	NASDAQ	RGP	Mon, Nov 26, 2018	16.21	16.31	16.00	16.05
4512	NASDAQ	RGP	Fri, Nov 23, 2018	16.11	16.22	16.05	16.08
4511	NASDAQ	RGP	Wed, Nov 21, 2018	16.35	16.52	16.28	16.30
4510	NASDAQ	RGP	Tue, Nov 20, 2018	16.44	16.58	16.21	16.36
4509	NASDAQ	RGP	Mon, Nov 19, 2018	16.57	16.86	16.47	16.57
4508	NASDAQ	RGP	Fri, Nov 16, 2018	16.46	16.73	16.29	16.58
4507	NASDAQ	RGP	Thu, Nov 15, 2018	16.25	16.63	16.25	16.57
4506	NASDAQ	RGP	Wed, Nov 14, 2018	16.47	16.62	16.28	16.32
4505	NASDAQ	RGP	Tue, Nov 13, 2018	16.52	16.68	16.37	16.40
4504	NASDAQ	RGP	Mon, Nov 12, 2018	16.59	16.64	16.40	16.52
4503	NASDAQ	RGP	Fri, Nov 9, 2018	16.70	16.74	16.48	16.61
4502	NASDAQ	RGP	Thu, Nov 8, 2018	16.71	16.73	16.50	16.72
4501	NASDAQ	RGP	Wed, Nov 7, 2018	16.57	16.75	16.53	16.72
4500	NASDAQ	RGP	Tue, Nov 6, 2018	16.47	16.64	16.43	16.58
4499	NASDAQ	RGP	Mon, Nov 5, 2018	16.42	16.56	16.27	16.51
4498	NASDAQ	RGP	Fri, Nov 2, 2018	16.64	16.75	16.35	16.43
4497	NASDAQ	RGP	Thu, Nov 1, 2018	16.36	16.68	16.36	16.60
4496	NASDAQ	RGP	Wed, Oct 31, 2018	16.34	16.47	16.23	16.32
4495	NASDAQ	RGP	Tue, Oct 30, 2018	16.44	16.64	16.07	16.20
4494	NASDAQ	RGP	Mon, Oct 29, 2018	16.51	16.64	16.33	16.44
4493	NASDAQ	RGP	Fri, Oct 26, 2018	16.02	16.50	15.90	16.41
4492	NASDAQ	RGP	Thu, Oct 25, 2018	16.00	16.47	15.77	16.15
4491	NASDAQ	RGP	Wed, Oct 24, 2018	16.59	16.66	15.92	15.94
4490	NASDAQ	RGP	Tue, Oct 23, 2018	16.70	16.70	16.27	16.63
4489	NASDAQ	RGP	Mon, Oct 22, 2018	16.66	17.01	16.63	16.85
4488	NASDAQ	RGP	Fri, Oct 19, 2018	16.95	16.95	15.89	16.58
4487	NASDAQ	RGP	Thu, Oct 18, 2018	17.44	17.54	16.82	16.99
4486	NASDAQ	RGP	Wed, Oct 17, 2018	17.40	17.61	17.38	17.43
4485	NASDAQ	RGP	Tue, Oct 16, 2018	17.16	17.43	16.92	17.40
4484	NASDAQ	RGP	Mon, Oct 15, 2018	16.95	17.12	16.80	16.93
4483	NASDAQ	RGP	Fri, Oct 12, 2018	17.30	17.61	16.76	16.96
4482	NASDAQ	RGP	Thu, Oct 11, 2018	17.78	18.16	17.14	17.15
4481	NASDAQ	RGP	Wed, Oct 10, 2018	18.28	18.33	17.73	17.75
4480	NASDAQ	RGP	Tue, Oct 9, 2018	18.49	18.68	18.04	18.29
4479	NASDAQ	RGP	Mon, Oct 8, 2018	18.77	18.87	18.22	18.39
4478	NASDAQ	RGP	Fri, Oct 5, 2018	19.00	19.23	18.70	18.96
4477	NASDAQ	RGP	Thu, Oct 4, 2018	18.50	19.50	18.05	19.03
4476	NASDAQ	RGP	Wed, Oct 3, 2018	16.58	16.75	16.40	16.43
4475	NASDAQ	RGP	Tue, Oct 2, 2018	16.61	16.73	16.38	16.55
4474	NASDAQ	RGP	Mon, Oct 1, 2018	16.65	16.71	16.46	16.58
4473	NASDAQ	RGP	Fri, Sep 28, 2018	16.50	16.75	16.50	16.60
4472	NASDAQ	RGP	Thu, Sep 27, 2018	16.75	16.85	16.45	16.50
4471	NASDAQ	RGP	Wed, Sep 26, 2018	16.85	17.15	16.65	16.70
4470	NASDAQ	RGP	Tue, Sep 25, 2018	16.85	16.90	16.65	16.85
4469	NASDAQ	RGP	Mon, Sep 24, 2018	17.05	17.15	16.50	16.85
4468	NASDAQ	RGP	Fri, Sep 21, 2018	16.80	17.20	16.70	17.10
4467	NASDAQ	RGP	Thu, Sep 20, 2018	16.80	16.90	16.65	16.85
4466	NASDAQ	RGP	Wed, Sep 19, 2018	17.00	17.10	16.70	16.70
4465	NASDAQ	RGP	Tue, Sep 18, 2018	17.45	17.55	17.05	17.05
4464	NASDAQ	RGP	Mon, Sep 17, 2018	17.20	17.65	16.98	17.45
4463	NASDAQ	RGP	Fri, Sep 14, 2018	16.85	17.25	16.60	17.25
4462	NASDAQ	RGP	Thu, Sep 13, 2018	16.55	16.90	16.55	16.80
4461	NASDAQ	RGP	Wed, Sep 12, 2018	16.30	16.70	16.30	16.55
4460	NASDAQ	RGP	Tue, Sep 11, 2018	16.35	16.50	16.20	16.35
4459	NASDAQ	RGP	Mon, Sep 10, 2018	16.35	16.60	16.01	16.35
4458	NASDAQ	RGP	Fri, Sep 7, 2018	16.10	16.33	16.00	16.30
4457	NASDAQ	RGP	Thu, Sep 6, 2018	16.50	16.60	16.15	16.15
4456	NASDAQ	RGP	Wed, Sep 5, 2018	16.45	16.60	16.20	16.55
4455	NASDAQ	RGP	Tue, Sep 4, 2018	16.50	16.60	16.23	16.45
4454	NASDAQ	RGP	Fri, Aug 31, 2018	16.10	16.60	15.55	16.55
4453	NASDAQ	RGP	Thu, Aug 30, 2018	15.95	16.25	15.95	16.15
4452	NASDAQ	RGP	Wed, Aug 29, 2018	15.75	16.15	15.72	16.05
4451	NASDAQ	RGP	Tue, Aug 28, 2018	15.65	15.90	15.45	15.75
4450	NASDAQ	RGP	Mon, Aug 27, 2018	15.80	16.00	15.55	15.60
4449	NASDAQ	RGP	Fri, Aug 24, 2018	15.75	15.90	15.65	15.75
4448	NASDAQ	RGP	Thu, Aug 23, 2018	15.75	15.90	15.65	15.65
4447	NASDAQ	RGP	Wed, Aug 22, 2018	15.90	15.90	15.55	15.70
4446	NASDAQ	RGP	Tue, Aug 21, 2018	16.05	16.05	15.75	15.95
4445	NASDAQ	RGP	Mon, Aug 20, 2018	16.05	16.10	15.83	15.95
4444	NASDAQ	RGP	Fri, Aug 17, 2018	15.80	16.05	15.70	16.00
4443	NASDAQ	RGP	Thu, Aug 16, 2018	15.85	16.13	15.80	15.90
4442	NASDAQ	RGP	Wed, Aug 15, 2018	16.00	16.05	15.55	15.80
4441	NASDAQ	RGP	Tue, Aug 14, 2018	15.90	16.20	15.75	16.05
4440	NASDAQ	RGP	Mon, Aug 13, 2018	16.20	16.35	15.90	15.90
4439	NASDAQ	RGP	Fri, Aug 10, 2018	16.05	16.20	15.36	16.10
4438	NASDAQ	RGP	Thu, Aug 9, 2018	16.30	16.45	15.90	16.05
4437	NASDAQ	RGP	Wed, Aug 8, 2018	16.15	16.45	15.81	16.30
4436	NASDAQ	RGP	Tue, Aug 7, 2018	16.30	16.48	16.20	16.20
4435	NASDAQ	RGP	Mon, Aug 6, 2018	16.20	16.45	16.11	16.30
4434	NASDAQ	RGP	Fri, Aug 3, 2018	16.25	16.45	15.85	16.20
4433	NASDAQ	RGP	Thu, Aug 2, 2018	16.05	16.55	16.00	16.25
4432	NASDAQ	RGP	Wed, Aug 1, 2018	15.95	16.20	15.75	16.15
4431	NASDAQ	RGP	Tue, Jul 31, 2018	15.70	16.15	15.65	15.90
4430	NASDAQ	RGP	Mon, Jul 30, 2018	15.50	15.80	15.50	15.65
4429	NASDAQ	RGP	Fri, Jul 27, 2018	15.65	15.83	15.45	15.55
4428	NASDAQ	RGP	Thu, Jul 26, 2018	15.50	15.65	15.35	15.60
4427	NASDAQ	RGP	Wed, Jul 25, 2018	15.00	15.45	14.80	15.45
4426	NASDAQ	RGP	Tue, Jul 24, 2018	15.15	15.35	15.00	15.05
4425	NASDAQ	RGP	Mon, Jul 23, 2018	14.20	15.23	14.20	15.15
4424	NASDAQ	RGP	Fri, Jul 20, 2018	14.25	14.82	14.20	14.30
4423	NASDAQ	RGP	Thu, Jul 19, 2018	15.75	15.84	13.20	14.20
4422	NASDAQ	RGP	Wed, Jul 18, 2018	17.10	17.25	16.85	17.15
4421	NASDAQ	RGP	Tue, Jul 17, 2018	17.20	17.50	17.05	17.10
4420	NASDAQ	RGP	Mon, Jul 16, 2018	17.45	17.50	17.05	17.20
4419	NASDAQ	RGP	Fri, Jul 13, 2018	17.30	17.55	17.25	17.50
4418	NASDAQ	RGP	Thu, Jul 12, 2018	17.30	17.30	17.05	17.30
4417	NASDAQ	RGP	Wed, Jul 11, 2018	17.10	17.31	17.05	17.25
4416	NASDAQ	RGP	Tue, Jul 10, 2018	17.70	17.70	17.10	17.15
4415	NASDAQ	RGP	Mon, Jul 9, 2018	17.25	17.65	17.15	17.60
4414	NASDAQ	RGP	Fri, Jul 6, 2018	17.15	17.25	17.05	17.10
4413	NASDAQ	RGP	Thu, Jul 5, 2018	17.35	17.35	17.10	17.15
4412	NASDAQ	RGP	Tue, Jul 3, 2018	17.25	17.35	17.23	17.30
4411	NASDAQ	RGP	Mon, Jul 2, 2018	16.70	17.25	16.60	17.25
4410	NASDAQ	RGP	Fri, Jun 29, 2018	17.30	17.35	16.90	16.90
4409	NASDAQ	RGP	Thu, Jun 28, 2018	17.25	17.40	17.10	17.25
4408	NASDAQ	RGP	Wed, Jun 27, 2018	17.55	17.65	17.20	17.20
4407	NASDAQ	RGP	Tue, Jun 26, 2018	17.50	17.75	17.45	17.60
4406	NASDAQ	RGP	Mon, Jun 25, 2018	17.55	17.70	17.35	17.50
4405	NASDAQ	RGP	Fri, Jun 22, 2018	17.55	17.75	17.50	17.65
4404	NASDAQ	RGP	Thu, Jun 21, 2018	17.80	17.80	17.35	17.45
4403	NASDAQ	RGP	Wed, Jun 20, 2018	17.85	17.85	17.65	17.75
4402	NASDAQ	RGP	Tue, Jun 19, 2018	17.80	17.85	17.55	17.75
4401	NASDAQ	RGP	Mon, Jun 18, 2018	17.70	17.95	17.40	17.90
4400	NASDAQ	RGP	Fri, Jun 15, 2018	17.90	17.90	17.58	17.75
4399	NASDAQ	RGP	Thu, Jun 14, 2018	17.95	17.95	17.70	17.95
4398	NASDAQ	RGP	Wed, Jun 13, 2018	17.50	17.95	17.40	17.95
4397	NASDAQ	RGP	Tue, Jun 12, 2018	17.30	17.70	17.25	17.50
4396	NASDAQ	RGP	Mon, Jun 11, 2018	17.60	17.90	17.30	17.30
4395	NASDAQ	RGP	Fri, Jun 8, 2018	17.50	17.60	17.40	17.50
4394	NASDAQ	RGP	Thu, Jun 7, 2018	17.55	17.60	17.35	17.50
4393	NASDAQ	RGP	Wed, Jun 6, 2018	17.65	17.70	17.40	17.55
4392	NASDAQ	RGP	Tue, Jun 5, 2018	17.30	17.60	17.00	17.55
4391	NASDAQ	RGP	Mon, Jun 4, 2018	16.90	17.45	16.90	17.35
4390	NASDAQ	RGP	Fri, Jun 1, 2018	16.75	16.90	16.63	16.90
4389	NASDAQ	RGP	Thu, May 31, 2018	16.75	16.90	16.63	16.65
4388	NASDAQ	RGP	Wed, May 30, 2018	16.50	16.96	16.45	16.70
4387	NASDAQ	RGP	Tue, May 29, 2018	16.40	16.53	16.20	16.45
4386	NASDAQ	RGP	Fri, May 25, 2018	16.10	16.35	16.10	16.35
4385	NASDAQ	RGP	Thu, May 24, 2018	15.95	16.20	15.88	16.15
4384	NASDAQ	RGP	Wed, May 23, 2018	16.10	16.10	15.90	16.00
4383	NASDAQ	RGP	Tue, May 22, 2018	16.00	16.25	15.85	16.05
4382	NASDAQ	RGP	Mon, May 21, 2018	15.80	15.95	15.75	15.95
4381	NASDAQ	RGP	Fri, May 18, 2018	15.85	15.90	15.55	15.70
4380	NASDAQ	RGP	Thu, May 17, 2018	15.70	15.90	15.65	15.80
4379	NASDAQ	RGP	Wed, May 16, 2018	15.55	15.75	15.55	15.70
4378	NASDAQ	RGP	Tue, May 15, 2018	15.55	15.80	15.55	15.65
4377	NASDAQ	RGP	Mon, May 14, 2018	15.80	15.80	15.55	15.60
4376	NASDAQ	RGP	Fri, May 11, 2018	15.75	15.80	15.65	15.70
4375	NASDAQ	RGP	Thu, May 10, 2018	15.75	15.91	15.75	15.85
4374	NASDAQ	RGP	Wed, May 9, 2018	15.70	15.90	15.58	15.75
4373	NASDAQ	RGP	Tue, May 8, 2018	15.60	15.75	15.50	15.70
4372	NASDAQ	RGP	Mon, May 7, 2018	15.70	15.80	15.55	15.60
4371	NASDAQ	RGP	Fri, May 4, 2018	15.65	15.71	15.45	15.65
4370	NASDAQ	RGP	Thu, May 3, 2018	15.75	15.80	15.50	15.60
4369	NASDAQ	RGP	Wed, May 2, 2018	15.80	15.90	15.70	15.75
4368	NASDAQ	RGP	Tue, May 1, 2018	15.65	15.80	15.35	15.75
4367	NASDAQ	RGP	Mon, Apr 30, 2018	15.75	15.90	15.60	15.65
4366	NASDAQ	RGP	Fri, Apr 27, 2018	15.95	16.00	15.70	15.80
4365	NASDAQ	RGP	Thu, Apr 26, 2018	15.80	16.00	15.58	15.95
4364	NASDAQ	RGP	Wed, Apr 25, 2018	15.95	15.95	15.30	15.75
4363	NASDAQ	RGP	Tue, Apr 24, 2018	15.75	16.00	15.31	15.90
4362	NASDAQ	RGP	Mon, Apr 23, 2018	15.65	15.83	15.65	15.65
4361	NASDAQ	RGP	Fri, Apr 20, 2018	15.75	15.90	15.60	15.70
4360	NASDAQ	RGP	Thu, Apr 19, 2018	16.05	16.15	15.80	15.80
4359	NASDAQ	RGP	Wed, Apr 18, 2018	15.75	16.15	15.70	16.00
4358	NASDAQ	RGP	Tue, Apr 17, 2018	15.80	15.90	15.70	15.75
4357	NASDAQ	RGP	Mon, Apr 16, 2018	15.50	15.85	15.30	15.70
4356	NASDAQ	RGP	Fri, Apr 13, 2018	15.45	15.45	15.15	15.35
4355	NASDAQ	RGP	Thu, Apr 12, 2018	15.55	15.70	15.35	15.40
4354	NASDAQ	RGP	Wed, Apr 11, 2018	15.80	15.80	15.38	15.50
4353	NASDAQ	RGP	Tue, Apr 10, 2018	15.60	15.95	15.45	15.85
4352	NASDAQ	RGP	Mon, Apr 9, 2018	15.70	15.70	15.25	15.50
4351	NASDAQ	RGP	Fri, Apr 6, 2018	15.70	15.75	15.40	15.55
4350	NASDAQ	RGP	Thu, Apr 5, 2018	15.80	16.05	14.85	15.80
4349	NASDAQ	RGP	Wed, Apr 4, 2018	15.60	15.90	15.45	15.50
4348	NASDAQ	RGP	Tue, Apr 3, 2018	15.20	15.85	15.15	15.85
4347	NASDAQ	RGP	Mon, Apr 2, 2018	16.10	16.10	14.55	15.15
4346	NASDAQ	RGP	Thu, Mar 29, 2018	16.10	16.45	16.00	16.20
4345	NASDAQ	RGP	Wed, Mar 28, 2018	15.90	16.20	15.75	16.10
4344	NASDAQ	RGP	Tue, Mar 27, 2018	16.10	16.25	15.80	15.85
4343	NASDAQ	RGP	Mon, Mar 26, 2018	16.10	16.24	15.73	16.10
4342	NASDAQ	RGP	Fri, Mar 23, 2018	16.10	16.35	15.85	15.85
4341	NASDAQ	RGP	Thu, Mar 22, 2018	16.35	16.50	16.00	16.10
4340	NASDAQ	RGP	Wed, Mar 21, 2018	16.35	16.65	16.30	16.55
4339	NASDAQ	RGP	Tue, Mar 20, 2018	16.45	16.55	16.20	16.35
4338	NASDAQ	RGP	Mon, Mar 19, 2018	16.70	16.70	16.25	16.40
4337	NASDAQ	RGP	Fri, Mar 16, 2018	16.20	16.85	16.20	16.70
4336	NASDAQ	RGP	Thu, Mar 15, 2018	16.40	16.40	16.05	16.25
4335	NASDAQ	RGP	Wed, Mar 14, 2018	16.50	16.53	16.15	16.35
4334	NASDAQ	RGP	Tue, Mar 13, 2018	16.30	16.60	16.20	16.40
4333	NASDAQ	RGP	Mon, Mar 12, 2018	16.25	16.45	16.10	16.30
4332	NASDAQ	RGP	Fri, Mar 9, 2018	16.25	16.35	16.00	16.30
4331	NASDAQ	RGP	Thu, Mar 8, 2018	16.10	16.30	15.90	16.10
4330	NASDAQ	RGP	Wed, Mar 7, 2018	15.90	16.40	15.80	16.10
4329	NASDAQ	RGP	Tue, Mar 6, 2018	15.70	16.00	15.55	16.00
4328	NASDAQ	RGP	Mon, Mar 5, 2018	15.30	15.70	15.30	15.60
4327	NASDAQ	RGP	Fri, Mar 2, 2018	15.40	15.70	15.30	15.35
4326	NASDAQ	RGP	Thu, Mar 1, 2018	15.55	15.65	15.28	15.50
4325	NASDAQ	RGP	Wed, Feb 28, 2018	15.90	16.08	15.55	15.55
4324	NASDAQ	RGP	Tue, Feb 27, 2018	16.00	16.30	15.80	15.85
4323	NASDAQ	RGP	Mon, Feb 26, 2018	15.80	16.10	15.78	16.05
4322	NASDAQ	RGP	Fri, Feb 23, 2018	15.95	16.15	15.75	15.80
4321	NASDAQ	RGP	Thu, Feb 22, 2018	16.05	16.10	15.75	15.80
4320	NASDAQ	RGP	Wed, Feb 21, 2018	15.65	16.13	15.65	15.85
4319	NASDAQ	RGP	Tue, Feb 20, 2018	15.55	15.85	15.55	15.70
4318	NASDAQ	RGP	Fri, Feb 16, 2018	15.40	15.85	15.35	15.60
4317	NASDAQ	RGP	Thu, Feb 15, 2018	15.25	15.45	15.15	15.40
4316	NASDAQ	RGP	Wed, Feb 14, 2018	14.80	15.30	14.80	15.15
4315	NASDAQ	RGP	Tue, Feb 13, 2018	14.85	15.10	14.85	15.00
4314	NASDAQ	RGP	Mon, Feb 12, 2018	15.00	15.10	14.80	14.95
4313	NASDAQ	RGP	Fri, Feb 9, 2018	15.30	15.40	14.65	15.00
4312	NASDAQ	RGP	Thu, Feb 8, 2018	15.35	15.46	15.10	15.15
4311	NASDAQ	RGP	Wed, Feb 7, 2018	15.35	15.60	15.20	15.35
4310	NASDAQ	RGP	Tue, Feb 6, 2018	15.15	15.60	15.10	15.40
4309	NASDAQ	RGP	Mon, Feb 5, 2018	16.20	16.25	15.40	15.45
4308	NASDAQ	RGP	Fri, Feb 2, 2018	16.50	16.50	16.20	16.25
4307	NASDAQ	RGP	Thu, Feb 1, 2018	16.40	16.60	16.20	16.60
4306	NASDAQ	RGP	Wed, Jan 31, 2018	16.45	16.65	16.35	16.35
4305	NASDAQ	RGP	Tue, Jan 30, 2018	16.45	16.65	16.30	16.40
4304	NASDAQ	RGP	Mon, Jan 29, 2018	16.50	16.75	16.45	16.50
4303	NASDAQ	RGP	Fri, Jan 26, 2018	16.60	16.60	16.40	16.60
4302	NASDAQ	RGP	Thu, Jan 25, 2018	16.45	16.60	16.40	16.55
4301	NASDAQ	RGP	Wed, Jan 24, 2018	16.35	16.65	16.20	16.35
4300	NASDAQ	RGP	Tue, Jan 23, 2018	16.20	16.38	16.10	16.30
4299	NASDAQ	RGP	Mon, Jan 22, 2018	16.20	16.30	16.10	16.30
4298	NASDAQ	RGP	Fri, Jan 19, 2018	16.20	16.45	16.15	16.35
4297	NASDAQ	RGP	Thu, Jan 18, 2018	16.50	16.50	16.13	16.20
4296	NASDAQ	RGP	Wed, Jan 17, 2018	16.45	16.55	16.28	16.45
4295	NASDAQ	RGP	Tue, Jan 16, 2018	16.60	16.80	16.33	16.40
4294	NASDAQ	RGP	Fri, Jan 12, 2018	16.85	16.90	16.55	16.60
4293	NASDAQ	RGP	Thu, Jan 11, 2018	16.65	17.00	16.55	16.85
4292	NASDAQ	RGP	Wed, Jan 10, 2018	16.45	16.70	16.23	16.65
4291	NASDAQ	RGP	Tue, Jan 9, 2018	16.40	16.75	16.35	16.60
4290	NASDAQ	RGP	Mon, Jan 8, 2018	15.75	16.50	15.65	16.50
4289	NASDAQ	RGP	Fri, Jan 5, 2018	15.60	16.01	15.53	15.75
4288	NASDAQ	RGP	Thu, Jan 4, 2018	15.50	15.85	15.15	15.60
4287	NASDAQ	RGP	Wed, Jan 3, 2018	15.60	15.60	14.95	15.25
4286	NASDAQ	RGP	Tue, Jan 2, 2018	15.40	15.95	15.29	15.65
4285	NASDAQ	RGP	Fri, Dec 29, 2017	15.40	15.55	15.35	15.45
4284	NASDAQ	RGP	Thu, Dec 28, 2017	15.30	15.40	15.25	15.35
4283	NASDAQ	RGP	Wed, Dec 27, 2017	15.35	15.65	15.20	15.25
4282	NASDAQ	RGP	Tue, Dec 26, 2017	15.30	15.50	15.30	15.30
4281	NASDAQ	RGP	Fri, Dec 22, 2017	15.60	15.65	15.25	15.30
4280	NASDAQ	RGP	Thu, Dec 21, 2017	15.60	15.75	15.55	15.60
4279	NASDAQ	RGP	Wed, Dec 20, 2017	15.70	16.15	15.50	15.55
4278	NASDAQ	RGP	Tue, Dec 19, 2017	15.75	15.85	15.45	15.60
4277	NASDAQ	RGP	Mon, Dec 18, 2017	15.65	16.15	15.55	15.75
4276	NASDAQ	RGP	Fri, Dec 15, 2017	15.30	15.70	15.25	15.55
4275	NASDAQ	RGP	Thu, Dec 14, 2017	15.40	15.53	15.15	15.30
4274	NASDAQ	RGP	Wed, Dec 13, 2017	15.35	15.65	15.30	15.45
4273	NASDAQ	RGP	Tue, Dec 12, 2017	15.30	15.40	15.20	15.30
4272	NASDAQ	RGP	Mon, Dec 11, 2017	15.55	15.55	15.25	15.30
4271	NASDAQ	RGP	Fri, Dec 8, 2017	15.65	15.70	15.45	15.50
4270	NASDAQ	RGP	Thu, Dec 7, 2017	15.85	15.90	15.50	15.55
4269	NASDAQ	RGP	Wed, Dec 6, 2017	15.95	15.95	15.65	15.80
4268	NASDAQ	RGP	Tue, Dec 5, 2017	16.10	16.10	15.75	15.90
4267	NASDAQ	RGP	Mon, Dec 4, 2017	16.30	16.35	16.00	16.05
4266	NASDAQ	RGP	Fri, Dec 1, 2017	16.05	16.15	15.45	16.10
4265	NASDAQ	RGP	Thu, Nov 30, 2017	16.80	16.80	15.90	16.05
4264	NASDAQ	RGP	Wed, Nov 29, 2017	16.50	16.75	16.50	16.65
4263	NASDAQ	RGP	Tue, Nov 28, 2017	16.00	16.50	15.95	16.50
4262	NASDAQ	RGP	Mon, Nov 27, 2017	16.00	16.10	15.90	15.95
4261	NASDAQ	RGP	Fri, Nov 24, 2017	16.15	16.15	15.98	16.00
4260	NASDAQ	RGP	Wed, Nov 22, 2017	16.15	16.20	15.95	16.15
4259	NASDAQ	RGP	Tue, Nov 21, 2017	15.85	16.10	15.55	16.05
4258	NASDAQ	RGP	Mon, Nov 20, 2017	15.70	15.80	15.55	15.80
4257	NASDAQ	RGP	Fri, Nov 17, 2017	15.65	15.70	15.25	15.70
4256	NASDAQ	RGP	Thu, Nov 16, 2017	15.45	15.80	15.35	15.75
4255	NASDAQ	RGP	Wed, Nov 15, 2017	15.50	15.60	15.35	15.45
4254	NASDAQ	RGP	Tue, Nov 14, 2017	15.40	15.70	15.25	15.65
4253	NASDAQ	RGP	Mon, Nov 13, 2017	15.40	15.70	15.40	15.55
4252	NASDAQ	RGP	Fri, Nov 10, 2017	15.55	15.65	15.30	15.55
4251	NASDAQ	RGP	Thu, Nov 9, 2017	15.30	15.65	15.30	15.55
4250	NASDAQ	RGP	Wed, Nov 8, 2017	15.50	15.65	15.35	15.45
4249	NASDAQ	RGP	Tue, Nov 7, 2017	15.80	15.85	15.50	15.55
4248	NASDAQ	RGP	Mon, Nov 6, 2017	15.85	16.00	15.45	15.80
4247	NASDAQ	RGP	Fri, Nov 3, 2017	15.90	15.90	15.73	15.80
4246	NASDAQ	RGP	Thu, Nov 2, 2017	15.75	16.03	15.45	15.85
4245	NASDAQ	RGP	Wed, Nov 1, 2017	15.85	15.85	15.55	15.65
4244	NASDAQ	RGP	Tue, Oct 31, 2017	15.40	15.85	15.40	15.75
4243	NASDAQ	RGP	Mon, Oct 30, 2017	15.45	15.53	15.30	15.35
4242	NASDAQ	RGP	Fri, Oct 27, 2017	15.35	15.65	14.90	15.60
4241	NASDAQ	RGP	Thu, Oct 26, 2017	15.40	15.41	15.25	15.35
4240	NASDAQ	RGP	Wed, Oct 25, 2017	15.40	15.43	15.05	15.30
4239	NASDAQ	RGP	Tue, Oct 24, 2017	15.45	15.45	15.25	15.35
4238	NASDAQ	RGP	Mon, Oct 23, 2017	15.30	15.45	15.20	15.40
4237	NASDAQ	RGP	Fri, Oct 20, 2017	15.15	15.40	15.10	15.25
4236	NASDAQ	RGP	Thu, Oct 19, 2017	15.00	15.15	14.85	15.00
4235	NASDAQ	RGP	Wed, Oct 18, 2017	14.75	15.15	14.75	15.00
4234	NASDAQ	RGP	Tue, Oct 17, 2017	14.95	14.95	14.68	14.75
4233	NASDAQ	RGP	Mon, Oct 16, 2017	14.85	14.95	14.75	14.90
4232	NASDAQ	RGP	Fri, Oct 13, 2017	14.70	14.98	14.70	14.85
4231	NASDAQ	RGP	Thu, Oct 12, 2017	14.80	14.95	14.65	14.75
4230	NASDAQ	RGP	Wed, Oct 11, 2017	14.90	14.97	14.70	14.80
4229	NASDAQ	RGP	Tue, Oct 10, 2017	14.95	15.05	14.75	14.90
4228	NASDAQ	RGP	Mon, Oct 9, 2017	14.80	14.95	14.72	14.85
4227	NASDAQ	RGP	Fri, Oct 6, 2017	14.95	15.01	14.70	14.85
4226	NASDAQ	RGP	Thu, Oct 5, 2017	14.60	15.90	14.46	15.05
4225	NASDAQ	RGP	Wed, Oct 4, 2017	14.20	14.45	14.00	14.25
4224	NASDAQ	RGP	Tue, Oct 3, 2017	14.05	14.35	14.00	14.25
4223	NASDAQ	RGP	Mon, Oct 2, 2017	13.90	14.15	13.85	14.05
4222	NASDAQ	RGP	Fri, Sep 29, 2017	13.65	14.15	13.61	13.90
4221	NASDAQ	RGP	Thu, Sep 28, 2017	13.45	13.80	13.45	13.70
4220	NASDAQ	RGP	Wed, Sep 27, 2017	13.20	13.58	12.95	13.55
4219	NASDAQ	RGP	Tue, Sep 26, 2017	12.95	13.15	12.90	13.10
4218	NASDAQ	RGP	Mon, Sep 25, 2017	12.75	13.00	12.75	12.95
4217	NASDAQ	RGP	Fri, Sep 22, 2017	12.75	12.90	12.75	12.80
4216	NASDAQ	RGP	Thu, Sep 21, 2017	12.70	12.90	12.60	12.70
4215	NASDAQ	RGP	Wed, Sep 20, 2017	12.65	12.90	12.65	12.70
4214	NASDAQ	RGP	Tue, Sep 19, 2017	12.80	12.95	12.60	12.60
4213	NASDAQ	RGP	Mon, Sep 18, 2017	12.50	13.05	12.40	12.85
4212	NASDAQ	RGP	Fri, Sep 15, 2017	12.30	12.60	12.20	12.40
4211	NASDAQ	RGP	Thu, Sep 14, 2017	12.40	12.60	12.25	12.25
4210	NASDAQ	RGP	Wed, Sep 13, 2017	12.55	12.65	12.45	12.45
4209	NASDAQ	RGP	Tue, Sep 12, 2017	12.35	12.60	12.28	12.60
4208	NASDAQ	RGP	Mon, Sep 11, 2017	12.45	12.50	12.28	12.30
4207	NASDAQ	RGP	Fri, Sep 8, 2017	12.15	12.50	12.08	12.30
4206	NASDAQ	RGP	Thu, Sep 7, 2017	12.10	12.35	12.05	12.20
4205	NASDAQ	RGP	Wed, Sep 6, 2017	12.25	12.33	12.05	12.10
4204	NASDAQ	RGP	Tue, Sep 5, 2017	12.70	12.70	12.13	12.20
4203	NASDAQ	RGP	Fri, Sep 1, 2017	12.75	12.80	12.55	12.70
4202	NASDAQ	RGP	Thu, Aug 31, 2017	12.40	12.80	12.40	12.75
4201	NASDAQ	RGP	Wed, Aug 30, 2017	12.35	12.45	12.28	12.30
4200	NASDAQ	RGP	Tue, Aug 29, 2017	12.05	12.40	12.05	12.40
4199	NASDAQ	RGP	Mon, Aug 28, 2017	12.25	12.35	12.05	12.05
4198	NASDAQ	RGP	Fri, Aug 25, 2017	12.20	12.35	12.20	12.30
4197	NASDAQ	RGP	Thu, Aug 24, 2017	12.25	12.35	12.10	12.15
4196	NASDAQ	RGP	Wed, Aug 23, 2017	12.20	12.33	12.15	12.23
4195	NASDAQ	RGP	Tue, Aug 22, 2017	12.30	12.40	12.20	12.30
4194	NASDAQ	RGP	Mon, Aug 21, 2017	12.15	12.50	12.05	12.45
4193	NASDAQ	RGP	Fri, Aug 18, 2017	12.15	12.40	12.10	12.20
4192	NASDAQ	RGP	Thu, Aug 17, 2017	12.40	12.50	12.15	12.25
4191	NASDAQ	RGP	Wed, Aug 16, 2017	12.55	12.80	12.35	12.40
4190	NASDAQ	RGP	Tue, Aug 15, 2017	12.85	12.85	12.50	12.55
4189	NASDAQ	RGP	Mon, Aug 14, 2017	13.05	13.10	12.70	12.85
4188	NASDAQ	RGP	Fri, Aug 11, 2017	13.15	13.15	12.80	12.95
4187	NASDAQ	RGP	Thu, Aug 10, 2017	12.85	13.15	12.78	13.10
4186	NASDAQ	RGP	Wed, Aug 9, 2017	13.10	13.23	12.80	13.00
4185	NASDAQ	RGP	Tue, Aug 8, 2017	13.20	13.45	13.10	13.20
4184	NASDAQ	RGP	Mon, Aug 7, 2017	13.35	13.45	13.20	13.30
4183	NASDAQ	RGP	Fri, Aug 4, 2017	13.30	13.48	13.25	13.35
4182	NASDAQ	RGP	Thu, Aug 3, 2017	13.25	13.40	13.17	13.25
4181	NASDAQ	RGP	Wed, Aug 2, 2017	13.50	13.60	13.23	13.30
4180	NASDAQ	RGP	Tue, Aug 1, 2017	13.35	13.83	13.20	13.50
4179	NASDAQ	RGP	Mon, Jul 31, 2017	13.70	13.70	13.30	13.35
4178	NASDAQ	RGP	Fri, Jul 28, 2017	13.35	13.75	13.30	13.65
4177	NASDAQ	RGP	Thu, Jul 27, 2017	13.30	13.55	13.20	13.35
4176	NASDAQ	RGP	Wed, Jul 26, 2017	13.25	13.45	13.23	13.40
4175	NASDAQ	RGP	Tue, Jul 25, 2017	13.35	13.65	13.23	13.30
4174	NASDAQ	RGP	Mon, Jul 24, 2017	13.60	13.73	13.10	13.35
4173	NASDAQ	RGP	Fri, Jul 21, 2017	14.65	14.65	13.55	13.60
4172	NASDAQ	RGP	Thu, Jul 20, 2017	14.70	14.75	14.45	14.65
4171	NASDAQ	RGP	Wed, Jul 19, 2017	14.30	14.65	14.20	14.55
4170	NASDAQ	RGP	Tue, Jul 18, 2017	14.15	14.40	13.90	14.25
4169	NASDAQ	RGP	Mon, Jul 17, 2017	14.05	14.30	13.93	14.20
4168	NASDAQ	RGP	Fri, Jul 14, 2017	14.00	14.25	13.51	14.15
4167	NASDAQ	RGP	Thu, Jul 13, 2017	13.80	14.15	13.70	14.05
4166	NASDAQ	RGP	Wed, Jul 12, 2017	13.65	13.85	13.25	13.75
4165	NASDAQ	RGP	Tue, Jul 11, 2017	13.50	13.73	13.35	13.55
4164	NASDAQ	RGP	Mon, Jul 10, 2017	13.70	13.83	13.45	13.45
4163	NASDAQ	RGP	Fri, Jul 7, 2017	13.55	13.80	13.50	13.70
4162	NASDAQ	RGP	Thu, Jul 6, 2017	13.65	13.80	13.40	13.45
4161	NASDAQ	RGP	Wed, Jul 5, 2017	14.00	14.45	13.73	13.80
4160	NASDAQ	RGP	Mon, Jul 3, 2017	13.65	14.13	13.65	14.00
4159	NASDAQ	RGP	Fri, Jun 30, 2017	13.65	13.85	13.55	13.70
4158	NASDAQ	RGP	Thu, Jun 29, 2017	13.85	13.85	13.50	13.65
4157	NASDAQ	RGP	Wed, Jun 28, 2017	13.60	13.80	13.45	13.80
4156	NASDAQ	RGP	Tue, Jun 27, 2017	13.55	13.63	13.43	13.50
4155	NASDAQ	RGP	Mon, Jun 26, 2017	13.55	13.70	13.50	13.60
4154	NASDAQ	RGP	Fri, Jun 23, 2017	13.30	14.00	13.30	13.60
4153	NASDAQ	RGP	Thu, Jun 22, 2017	13.30	13.50	13.30	13.40
4152	NASDAQ	RGP	Wed, Jun 21, 2017	13.40	13.60	13.23	13.25
4151	NASDAQ	RGP	Tue, Jun 20, 2017	13.55	13.70	13.28	13.40
4150	NASDAQ	RGP	Mon, Jun 19, 2017	13.60	13.68	13.31	13.60
4149	NASDAQ	RGP	Fri, Jun 16, 2017	13.30	13.50	13.20	13.50
4148	NASDAQ	RGP	Thu, Jun 15, 2017	13.35	13.60	13.35	13.40
4147	NASDAQ	RGP	Wed, Jun 14, 2017	13.50	13.63	13.35	13.55
4146	NASDAQ	RGP	Tue, Jun 13, 2017	13.55	13.75	13.35	13.50
4145	NASDAQ	RGP	Mon, Jun 12, 2017	13.50	13.95	13.20	13.55
4144	NASDAQ	RGP	Fri, Jun 9, 2017	13.05	13.50	12.80	13.50
4143	NASDAQ	RGP	Thu, Jun 8, 2017	12.75	13.23	12.75	13.05
4142	NASDAQ	RGP	Wed, Jun 7, 2017	12.60	12.80	12.55	12.70
4141	NASDAQ	RGP	Tue, Jun 6, 2017	12.65	12.90	12.55	12.55
4140	NASDAQ	RGP	Mon, Jun 5, 2017	13.20	13.30	12.70	12.75
4139	NASDAQ	RGP	Fri, Jun 2, 2017	12.90	13.55	12.90	13.20
4138	NASDAQ	RGP	Thu, Jun 1, 2017	12.60	13.05	12.60	12.95
4137	NASDAQ	RGP	Wed, May 31, 2017	12.65	12.75	12.50	12.55
4136	NASDAQ	RGP	Tue, May 30, 2017	12.65	12.90	12.61	12.65
4135	NASDAQ	RGP	Fri, May 26, 2017	12.80	12.80	12.60	12.65
4134	NASDAQ	RGP	Thu, May 25, 2017	12.90	13.00	12.75	12.80
4133	NASDAQ	RGP	Wed, May 24, 2017	13.10	13.20	12.80	12.80
4132	NASDAQ	RGP	Tue, May 23, 2017	13.00	13.15	12.93	13.05
4131	NASDAQ	RGP	Mon, May 22, 2017	13.20	13.20	12.95	12.95
4130	NASDAQ	RGP	Fri, May 19, 2017	12.95	13.20	12.95	13.20
4129	NASDAQ	RGP	Thu, May 18, 2017	12.95	13.10	12.90	12.90
4128	NASDAQ	RGP	Wed, May 17, 2017	13.20	13.30	12.90	13.05
4127	NASDAQ	RGP	Tue, May 16, 2017	13.35	13.50	13.15	13.35
4126	NASDAQ	RGP	Mon, May 15, 2017	13.35	13.55	13.33	13.50
4125	NASDAQ	RGP	Fri, May 12, 2017	13.50	13.50	13.25	13.35
4124	NASDAQ	RGP	Thu, May 11, 2017	13.50	13.63	13.36	13.55
4123	NASDAQ	RGP	Wed, May 10, 2017	13.80	13.85	13.55	13.55
4122	NASDAQ	RGP	Tue, May 9, 2017	13.60	13.90	13.55	13.85
4121	NASDAQ	RGP	Mon, May 8, 2017	13.55	13.71	13.45	13.65
4120	NASDAQ	RGP	Fri, May 5, 2017	13.70	13.70	13.26	13.50
4119	NASDAQ	RGP	Thu, May 4, 2017	13.65	13.75	13.50	13.60
4118	NASDAQ	RGP	Wed, May 3, 2017	14.00	14.00	13.60	13.60
4117	NASDAQ	RGP	Tue, May 2, 2017	14.10	14.23	13.85	14.10
4116	NASDAQ	RGP	Mon, May 1, 2017	14.00	14.05	13.79	14.05
4115	NASDAQ	RGP	Fri, Apr 28, 2017	14.25	14.25	13.75	13.90
4114	NASDAQ	RGP	Thu, Apr 27, 2017	14.40	14.60	14.20	14.25
4113	NASDAQ	RGP	Wed, Apr 26, 2017	14.30	14.55	14.25	14.50
4112	NASDAQ	RGP	Tue, Apr 25, 2017	14.50	14.58	14.25	14.25
4111	NASDAQ	RGP	Mon, Apr 24, 2017	14.25	14.40	14.13	14.40
4110	NASDAQ	RGP	Fri, Apr 21, 2017	13.80	14.15	13.70	14.05
4109	NASDAQ	RGP	Thu, Apr 20, 2017	13.75	13.95	13.75	13.80
4108	NASDAQ	RGP	Wed, Apr 19, 2017	13.65	13.80	13.55	13.75
4107	NASDAQ	RGP	Tue, Apr 18, 2017	13.55	13.75	13.45	13.60
4106	NASDAQ	RGP	Mon, Apr 17, 2017	13.45	13.60	13.33	13.55
4105	NASDAQ	RGP	Thu, Apr 13, 2017	13.40	13.50	13.15	13.45
4104	NASDAQ	RGP	Wed, Apr 12, 2017	13.60	13.68	13.30	13.43
4103	NASDAQ	RGP	Tue, Apr 11, 2017	13.45	13.70	13.38	13.65
4102	NASDAQ	RGP	Mon, Apr 10, 2017	13.65	13.65	13.35	13.45
4101	NASDAQ	RGP	Fri, Apr 7, 2017	13.55	13.80	13.55	13.60
4100	NASDAQ	RGP	Thu, Apr 6, 2017	14.65	14.72	13.40	13.65
4099	NASDAQ	RGP	Wed, Apr 5, 2017	16.40	16.55	15.95	16.05
4098	NASDAQ	RGP	Tue, Apr 4, 2017	16.40	16.55	16.10	16.30
4097	NASDAQ	RGP	Mon, Apr 3, 2017	16.75	16.80	16.10	16.40
4096	NASDAQ	RGP	Fri, Mar 31, 2017	16.80	17.10	16.70	16.75
4095	NASDAQ	RGP	Thu, Mar 30, 2017	16.40	16.85	16.35	16.80
4094	NASDAQ	RGP	Wed, Mar 29, 2017	16.30	16.40	16.13	16.40
4093	NASDAQ	RGP	Tue, Mar 28, 2017	16.15	16.40	16.10	16.35
4092	NASDAQ	RGP	Mon, Mar 27, 2017	16.10	16.35	15.95	16.30
4091	NASDAQ	RGP	Fri, Mar 24, 2017	16.40	16.45	16.15	16.20
4090	NASDAQ	RGP	Thu, Mar 23, 2017	16.35	16.55	16.25	16.35
4089	NASDAQ	RGP	Wed, Mar 22, 2017	16.15	16.40	16.05	16.35
4088	NASDAQ	RGP	Tue, Mar 21, 2017	16.75	16.80	16.10	16.15
4087	NASDAQ	RGP	Mon, Mar 20, 2017	17.20	17.20	16.60	16.70
4086	NASDAQ	RGP	Fri, Mar 17, 2017	16.80	17.25	16.80	17.20
4085	NASDAQ	RGP	Thu, Mar 16, 2017	16.80	17.05	16.75	16.90
4084	NASDAQ	RGP	Wed, Mar 15, 2017	16.70	16.90	16.55	16.80
4083	NASDAQ	RGP	Tue, Mar 14, 2017	16.35	16.70	16.33	16.65
4082	NASDAQ	RGP	Mon, Mar 13, 2017	16.40	16.60	16.35	16.35
4081	NASDAQ	RGP	Fri, Mar 10, 2017	16.50	16.50	16.20	16.45
4080	NASDAQ	RGP	Thu, Mar 9, 2017	16.50	16.55	16.25	16.35
4079	NASDAQ	RGP	Wed, Mar 8, 2017	16.65	16.70	16.45	16.45
4078	NASDAQ	RGP	Tue, Mar 7, 2017	16.40	16.65	16.30	16.55
4077	NASDAQ	RGP	Mon, Mar 6, 2017	16.55	16.75	16.35	16.50
4076	NASDAQ	RGP	Fri, Mar 3, 2017	16.70	16.85	16.50	16.70
4075	NASDAQ	RGP	Thu, Mar 2, 2017	17.05	17.10	16.65	16.75
4074	NASDAQ	RGP	Wed, Mar 1, 2017	17.15	17.40	17.05	17.15
4073	NASDAQ	RGP	Tue, Feb 28, 2017	17.10	17.15	16.80	16.90
4072	NASDAQ	RGP	Mon, Feb 27, 2017	16.95	17.20	16.75	17.20
4071	NASDAQ	RGP	Fri, Feb 24, 2017	17.00	17.10	16.90	17.00
4070	NASDAQ	RGP	Thu, Feb 23, 2017	17.10	17.20	16.90	17.10
4069	NASDAQ	RGP	Wed, Feb 22, 2017	17.15	17.20	17.00	17.10
4068	NASDAQ	RGP	Tue, Feb 21, 2017	16.95	17.25	16.85	17.20
4067	NASDAQ	RGP	Fri, Feb 17, 2017	16.95	16.95	16.70	16.90
4066	NASDAQ	RGP	Thu, Feb 16, 2017	16.95	17.00	16.80	16.95
4065	NASDAQ	RGP	Wed, Feb 15, 2017	16.75	17.05	16.45	17.00
4064	NASDAQ	RGP	Tue, Feb 14, 2017	16.50	16.85	16.15	16.80
4063	NASDAQ	RGP	Mon, Feb 13, 2017	16.55	16.72	16.35	16.60
4062	NASDAQ	RGP	Fri, Feb 10, 2017	16.30	16.70	16.10	16.60
4061	NASDAQ	RGP	Thu, Feb 9, 2017	16.05	16.50	15.85	16.40
4060	NASDAQ	RGP	Wed, Feb 8, 2017	16.30	16.30	16.00	16.20
4059	NASDAQ	RGP	Tue, Feb 7, 2017	16.45	16.55	16.30	16.30
4058	NASDAQ	RGP	Mon, Feb 6, 2017	16.60	16.75	16.30	16.50
4057	NASDAQ	RGP	Fri, Feb 3, 2017	16.60	16.78	16.16	16.65
4056	NASDAQ	RGP	Thu, Feb 2, 2017	16.65	16.70	16.40	16.60
4055	NASDAQ	RGP	Wed, Feb 1, 2017	16.80	17.00	16.50	16.65
4054	NASDAQ	RGP	Tue, Jan 31, 2017	16.60	16.80	16.35	16.70
4053	NASDAQ	RGP	Mon, Jan 30, 2017	16.85	16.85	16.40	16.60
4052	NASDAQ	RGP	Fri, Jan 27, 2017	16.95	17.13	16.80	16.95
4051	NASDAQ	RGP	Thu, Jan 26, 2017	17.45	17.45	16.95	17.05
4050	NASDAQ	RGP	Wed, Jan 25, 2017	17.40	17.55	17.05	17.50
4049	NASDAQ	RGP	Tue, Jan 24, 2017	17.25	17.45	17.15	17.40
4048	NASDAQ	RGP	Mon, Jan 23, 2017	17.30	17.40	17.05	17.20
4047	NASDAQ	RGP	Fri, Jan 20, 2017	17.30	17.40	17.15	17.35
4046	NASDAQ	RGP	Thu, Jan 19, 2017	17.50	17.58	17.03	17.20
4045	NASDAQ	RGP	Wed, Jan 18, 2017	17.35	17.55	17.20	17.55
4044	NASDAQ	RGP	Tue, Jan 17, 2017	17.40	17.53	17.25	17.25
4043	NASDAQ	RGP	Fri, Jan 13, 2017	17.20	17.50	17.20	17.40
4042	NASDAQ	RGP	Thu, Jan 12, 2017	17.35	17.40	17.00	17.25
4041	NASDAQ	RGP	Wed, Jan 11, 2017	17.05	17.50	16.95	17.45
4040	NASDAQ	RGP	Tue, Jan 10, 2017	17.00	17.15	16.90	17.00
4039	NASDAQ	RGP	Mon, Jan 9, 2017	16.80	17.15	16.77	16.95
4038	NASDAQ	RGP	Fri, Jan 6, 2017	17.05	17.15	16.65	16.85
4037	NASDAQ	RGP	Thu, Jan 5, 2017	16.65	17.70	16.50	17.20
4036	NASDAQ	RGP	Wed, Jan 4, 2017	19.50	19.80	19.38	19.65
4035	NASDAQ	RGP	Tue, Jan 3, 2017	19.25	19.66	19.25	19.45
4034	NASDAQ	RGP	Fri, Dec 30, 2016	19.60	19.70	19.20	19.25
4033	NASDAQ	RGP	Thu, Dec 29, 2016	19.15	19.75	19.15	19.65
4032	NASDAQ	RGP	Wed, Dec 28, 2016	19.30	19.50	19.10	19.20
4031	NASDAQ	RGP	Tue, Dec 27, 2016	19.15	19.35	19.05	19.25
4030	NASDAQ	RGP	Fri, Dec 23, 2016	18.90	19.10	18.80	19.10
4029	NASDAQ	RGP	Thu, Dec 22, 2016	19.15	19.20	18.50	18.95
4028	NASDAQ	RGP	Wed, Dec 21, 2016	19.30	19.40	19.20	19.20
4027	NASDAQ	RGP	Tue, Dec 20, 2016	18.85	19.60	18.70	19.35
4026	NASDAQ	RGP	Mon, Dec 19, 2016	18.30	18.65	18.23	18.65
4025	NASDAQ	RGP	Fri, Dec 16, 2016	18.35	18.45	18.15	18.40
4024	NASDAQ	RGP	Thu, Dec 15, 2016	18.15	18.60	18.05	18.25
4023	NASDAQ	RGP	Wed, Dec 14, 2016	18.30	18.51	17.86	18.20
4022	NASDAQ	RGP	Tue, Dec 13, 2016	18.40	18.55	18.20	18.40
4021	NASDAQ	RGP	Mon, Dec 12, 2016	18.20	18.45	18.00	18.40
4020	NASDAQ	RGP	Fri, Dec 9, 2016	17.75	18.30	17.75	18.15
4019	NASDAQ	RGP	Thu, Dec 8, 2016	17.65	17.90	17.38	17.75
4018	NASDAQ	RGP	Wed, Dec 7, 2016	17.00	17.58	17.00	17.55
4017	NASDAQ	RGP	Tue, Dec 6, 2016	16.75	17.23	16.65	17.05
4016	NASDAQ	RGP	Mon, Dec 5, 2016	16.10	16.85	16.10	16.75
4015	NASDAQ	RGP	Fri, Dec 2, 2016	16.20	16.35	16.10	16.20
4014	NASDAQ	RGP	Thu, Dec 1, 2016	16.10	16.33	16.00	16.25
4013	NASDAQ	RGP	Wed, Nov 30, 2016	16.35	16.40	16.06	16.10
4012	NASDAQ	RGP	Tue, Nov 29, 2016	16.30	16.65	16.20	16.20
4011	NASDAQ	RGP	Mon, Nov 28, 2016	16.20	16.40	16.10	16.30
4010	NASDAQ	RGP	Fri, Nov 25, 2016	16.15	16.58	16.00	16.30
4009	NASDAQ	RGP	Wed, Nov 23, 2016	16.80	16.90	15.95	16.05
4008	NASDAQ	RGP	Tue, Nov 22, 2016	16.60	16.85	16.00	16.80
4007	NASDAQ	RGP	Mon, Nov 21, 2016	16.85	16.95	16.35	16.50
4006	NASDAQ	RGP	Fri, Nov 18, 2016	16.60	16.95	16.23	16.95
4005	NASDAQ	RGP	Thu, Nov 17, 2016	15.85	17.00	15.85	16.45
4004	NASDAQ	RGP	Wed, Nov 16, 2016	15.65	15.95	15.46	15.90
4003	NASDAQ	RGP	Tue, Nov 15, 2016	15.75	15.85	15.60	15.75
4002	NASDAQ	RGP	Mon, Nov 14, 2016	15.75	15.88	15.55	15.65
4001	NASDAQ	RGP	Fri, Nov 11, 2016	15.40	15.80	15.40	15.70
4000	NASDAQ	RGP	Thu, Nov 10, 2016	15.65	15.67	15.35	15.50
3999	NASDAQ	RGP	Wed, Nov 9, 2016	14.90	15.50	14.81	15.35
3998	NASDAQ	RGP	Tue, Nov 8, 2016	15.05	15.30	14.85	15.15
3997	NASDAQ	RGP	Mon, Nov 7, 2016	14.75	15.10	14.71	15.05
3996	NASDAQ	RGP	Fri, Nov 4, 2016	14.60	14.70	14.60	14.60
3995	NASDAQ	RGP	Thu, Nov 3, 2016	14.60	14.78	14.60	14.65
3994	NASDAQ	RGP	Wed, Nov 2, 2016	14.70	14.75	14.55	14.60
3993	NASDAQ	RGP	Tue, Nov 1, 2016	14.90	15.05	14.58	14.60
3992	NASDAQ	RGP	Mon, Oct 31, 2016	14.55	14.85	14.55	14.85
3991	NASDAQ	RGP	Fri, Oct 28, 2016	14.57	14.67	14.54	14.61
3990	NASDAQ	RGP	Thu, Oct 27, 2016	14.65	14.65	14.47	14.55
3989	NASDAQ	RGP	Wed, Oct 26, 2016	14.45	14.57	14.37	14.53
3988	NASDAQ	RGP	Tue, Oct 25, 2016	14.59	14.59	14.47	14.50
3987	NASDAQ	RGP	Mon, Oct 24, 2016	14.48	14.58	14.41	14.54
3986	NASDAQ	RGP	Fri, Oct 21, 2016	14.29	14.63	14.29	14.45
3985	NASDAQ	RGP	Thu, Oct 20, 2016	14.42	14.51	14.36	14.36
3984	NASDAQ	RGP	Wed, Oct 19, 2016	14.60	14.65	14.40	14.45
3983	NASDAQ	RGP	Tue, Oct 18, 2016	14.70	15.00	14.55	14.59
3982	NASDAQ	RGP	Mon, Oct 17, 2016	13.08	13.14	12.99	13.06
3981	NASDAQ	RGP	Fri, Oct 14, 2016	13.08	13.20	12.93	13.10
3980	NASDAQ	RGP	Thu, Oct 13, 2016	13.20	13.24	12.90	13.01
3979	NASDAQ	RGP	Wed, Oct 12, 2016	13.13	13.43	13.03	13.22
3978	NASDAQ	RGP	Tue, Oct 11, 2016	13.15	13.20	12.95	13.15
3977	NASDAQ	RGP	Mon, Oct 10, 2016	13.05	13.47	13.02	13.23
3976	NASDAQ	RGP	Fri, Oct 7, 2016	13.00	13.10	12.89	13.00
3975	NASDAQ	RGP	Thu, Oct 6, 2016	13.10	13.57	12.41	13.08
3974	NASDAQ	RGP	Wed, Oct 5, 2016	14.83	15.02	14.67	14.97
3973	NASDAQ	RGP	Tue, Oct 4, 2016	14.97	15.10	14.75	14.77
3972	NASDAQ	RGP	Mon, Oct 3, 2016	14.85	14.99	14.72	14.97
3971	NASDAQ	RGP	Fri, Sep 30, 2016	14.55	15.02	14.43	14.94
3970	NASDAQ	RGP	Thu, Sep 29, 2016	14.65	14.71	14.46	14.47
3969	NASDAQ	RGP	Wed, Sep 28, 2016	14.60	14.71	14.53	14.68
3968	NASDAQ	RGP	Tue, Sep 27, 2016	14.67	14.76	14.53	14.62
3967	NASDAQ	RGP	Mon, Sep 26, 2016	14.55	14.87	14.55	14.67
3966	NASDAQ	RGP	Fri, Sep 23, 2016	14.61	14.72	14.59	14.71
3965	NASDAQ	RGP	Thu, Sep 22, 2016	14.45	14.72	14.45	14.71
3964	NASDAQ	RGP	Wed, Sep 21, 2016	14.11	14.39	14.11	14.39
3963	NASDAQ	RGP	Tue, Sep 20, 2016	14.11	14.25	14.00	14.03
3962	NASDAQ	RGP	Mon, Sep 19, 2016	14.08	14.27	13.98	14.02
3961	NASDAQ	RGP	Fri, Sep 16, 2016	14.15	14.36	13.89	14.00
3960	NASDAQ	RGP	Thu, Sep 15, 2016	14.02	14.19	13.94	14.12
3959	NASDAQ	RGP	Wed, Sep 14, 2016	14.15	14.25	13.94	13.94
3958	NASDAQ	RGP	Tue, Sep 13, 2016	14.41	14.41	14.06	14.11
3957	NASDAQ	RGP	Mon, Sep 12, 2016	14.52	14.55	14.40	14.47
3956	NASDAQ	RGP	Fri, Sep 9, 2016	14.96	15.06	14.52	14.52
3955	NASDAQ	RGP	Thu, Sep 8, 2016	15.13	15.21	15.06	15.11
3954	NASDAQ	RGP	Wed, Sep 7, 2016	15.08	15.21	15.03	15.10
3953	NASDAQ	RGP	Tue, Sep 6, 2016	15.38	15.38	15.06	15.10
3952	NASDAQ	RGP	Fri, Sep 2, 2016	15.13	15.36	15.13	15.34
3951	NASDAQ	RGP	Thu, Sep 1, 2016	15.13	15.21	14.95	15.03
3950	NASDAQ	RGP	Wed, Aug 31, 2016	15.16	15.36	15.08	15.09
3949	NASDAQ	RGP	Tue, Aug 30, 2016	15.19	15.36	15.13	15.17
3948	NASDAQ	RGP	Mon, Aug 29, 2016	15.11	15.25	15.11	15.16
3947	NASDAQ	RGP	Fri, Aug 26, 2016	15.48	15.56	15.06	15.08
3946	NASDAQ	RGP	Thu, Aug 25, 2016	15.35	15.50	15.25	15.50
3945	NASDAQ	RGP	Wed, Aug 24, 2016	15.31	15.41	15.25	15.34
3944	NASDAQ	RGP	Tue, Aug 23, 2016	15.20	15.46	15.20	15.34
3943	NASDAQ	RGP	Mon, Aug 22, 2016	15.04	15.17	14.89	15.15
3942	NASDAQ	RGP	Fri, Aug 19, 2016	15.23	15.58	15.07	15.21
3941	NASDAQ	RGP	Thu, Aug 18, 2016	15.07	15.44	15.01	15.29
3940	NASDAQ	RGP	Wed, Aug 17, 2016	15.28	15.47	15.27	15.32
3939	NASDAQ	RGP	Tue, Aug 16, 2016	15.28	15.39	15.18	15.32
3938	NASDAQ	RGP	Mon, Aug 15, 2016	15.23	15.46	15.22	15.34
3937	NASDAQ	RGP	Fri, Aug 12, 2016	15.11	15.21	15.05	15.19
3936	NASDAQ	RGP	Thu, Aug 11, 2016	15.12	15.27	14.91	15.12
3935	NASDAQ	RGP	Wed, Aug 10, 2016	15.09	15.18	14.87	15.03
3934	NASDAQ	RGP	Tue, Aug 9, 2016	15.05	15.23	15.04	15.04
3933	NASDAQ	RGP	Mon, Aug 8, 2016	15.02	15.27	14.97	15.01
3932	NASDAQ	RGP	Fri, Aug 5, 2016	14.99	15.32	14.90	15.11
3931	NASDAQ	RGP	Thu, Aug 4, 2016	15.00	15.09	14.82	14.89
3930	NASDAQ	RGP	Wed, Aug 3, 2016	14.61	15.00	14.52	14.97
3929	NASDAQ	RGP	Tue, Aug 2, 2016	14.92	14.94	14.54	14.57
3928	NASDAQ	RGP	Mon, Aug 1, 2016	14.88	14.98	14.85	14.92
3927	NASDAQ	RGP	Fri, Jul 29, 2016	14.97	15.03	14.77	14.90
3926	NASDAQ	RGP	Thu, Jul 28, 2016	15.16	15.16	14.96	14.96
3925	NASDAQ	RGP	Wed, Jul 27, 2016	15.21	15.23	15.05	15.15
3924	NASDAQ	RGP	Tue, Jul 26, 2016	15.00	15.33	15.00	15.13
3923	NASDAQ	RGP	Mon, Jul 25, 2016	14.91	15.07	14.91	14.95
3922	NASDAQ	RGP	Fri, Jul 22, 2016	15.08	15.13	14.85	15.00
3921	NASDAQ	RGP	Thu, Jul 21, 2016	15.00	15.15	14.67	15.11
3920	NASDAQ	RGP	Wed, Jul 20, 2016	14.98	15.13	14.19	15.03
3919	NASDAQ	RGP	Tue, Jul 19, 2016	15.01	15.15	14.93	14.99
3918	NASDAQ	RGP	Mon, Jul 18, 2016	14.99	15.19	14.20	15.05
3917	NASDAQ	RGP	Fri, Jul 15, 2016	15.26	15.52	14.98	14.98
3916	NASDAQ	RGP	Thu, Jul 14, 2016	15.66	15.93	15.15	15.16
3915	NASDAQ	RGP	Wed, Jul 13, 2016	15.59	15.86	14.40	15.58
3914	NASDAQ	RGP	Tue, Jul 12, 2016	15.31	15.69	15.08	15.55
3913	NASDAQ	RGP	Mon, Jul 11, 2016	15.14	15.37	15.08	15.24
3912	NASDAQ	RGP	Fri, Jul 8, 2016	14.88	15.27	14.87	15.09
3911	NASDAQ	RGP	Thu, Jul 7, 2016	14.56	14.75	14.50	14.71
3910	NASDAQ	RGP	Wed, Jul 6, 2016	14.48	14.68	14.30	14.57
3909	NASDAQ	RGP	Tue, Jul 5, 2016	14.57	14.67	14.55	14.59
3908	NASDAQ	RGP	Fri, Jul 1, 2016	14.64	14.89	14.49	14.69
3907	NASDAQ	RGP	Thu, Jun 30, 2016	14.18	14.78	14.11	14.78
3906	NASDAQ	RGP	Wed, Jun 29, 2016	14.02	14.36	13.95	14.12
3905	NASDAQ	RGP	Tue, Jun 28, 2016	13.95	14.24	13.85	13.92
3904	NASDAQ	RGP	Mon, Jun 27, 2016	14.38	14.82	13.79	13.90
3903	NASDAQ	RGP	Fri, Jun 24, 2016	14.42	14.74	14.29	14.51
3902	NASDAQ	RGP	Thu, Jun 23, 2016	15.10	15.21	15.00	15.11
3901	NASDAQ	RGP	Wed, Jun 22, 2016	14.90	15.16	14.90	14.95
3900	NASDAQ	RGP	Tue, Jun 21, 2016	15.01	15.09	14.82	14.91
3899	NASDAQ	RGP	Mon, Jun 20, 2016	14.95	15.29	14.81	15.01
3898	NASDAQ	RGP	Fri, Jun 17, 2016	14.70	14.92	14.61	14.75
3897	NASDAQ	RGP	Thu, Jun 16, 2016	14.67	14.80	14.55	14.69
3896	NASDAQ	RGP	Wed, Jun 15, 2016	14.85	14.96	14.75	14.79
3895	NASDAQ	RGP	Tue, Jun 14, 2016	14.93	15.03	14.76	14.79
3894	NASDAQ	RGP	Mon, Jun 13, 2016	15.26	15.37	15.00	15.04
3893	NASDAQ	RGP	Fri, Jun 10, 2016	15.34	15.40	15.20	15.30
3892	NASDAQ	RGP	Thu, Jun 9, 2016	15.57	15.58	15.46	15.51
3891	NASDAQ	RGP	Wed, Jun 8, 2016	15.47	15.70	15.44	15.65
3890	NASDAQ	RGP	Tue, Jun 7, 2016	15.46	15.61	15.34	15.47
3889	NASDAQ	RGP	Mon, Jun 6, 2016	15.22	15.48	15.17	15.39
3888	NASDAQ	RGP	Fri, Jun 3, 2016	14.95	15.26	14.91	15.21
3887	NASDAQ	RGP	Thu, Jun 2, 2016	15.73	15.77	14.79	14.94
3886	NASDAQ	RGP	Wed, Jun 1, 2016	15.56	15.80	15.52	15.77
3885	NASDAQ	RGP	Tue, May 31, 2016	15.58	15.76	15.37	15.58
3884	NASDAQ	RGP	Fri, May 27, 2016	15.32	15.61	15.32	15.51
3883	NASDAQ	RGP	Thu, May 26, 2016	15.22	15.39	15.21	15.33
3882	NASDAQ	RGP	Wed, May 25, 2016	15.34	15.40	15.14	15.19
3881	NASDAQ	RGP	Tue, May 24, 2016	15.00	15.32	15.00	15.28
3880	NASDAQ	RGP	Mon, May 23, 2016	15.05	15.15	14.93	14.93
3879	NASDAQ	RGP	Fri, May 20, 2016	14.94	15.26	14.89	15.04
3878	NASDAQ	RGP	Thu, May 19, 2016	14.81	15.06	14.75	14.86
3877	NASDAQ	RGP	Wed, May 18, 2016	14.72	15.04	14.66	14.93
3876	NASDAQ	RGP	Tue, May 17, 2016	15.04	15.18	14.56	14.74
3875	NASDAQ	RGP	Mon, May 16, 2016	15.04	15.26	15.00	15.15
3874	NASDAQ	RGP	Fri, May 13, 2016	14.96	15.18	14.90	14.99
3873	NASDAQ	RGP	Thu, May 12, 2016	14.92	15.09	14.90	15.00
3872	NASDAQ	RGP	Wed, May 11, 2016	15.10	15.14	14.88	14.90
3871	NASDAQ	RGP	Tue, May 10, 2016	14.98	15.26	14.85	15.16
3870	NASDAQ	RGP	Mon, May 9, 2016	14.94	15.13	14.81	14.94
3869	NASDAQ	RGP	Fri, May 6, 2016	14.70	15.07	14.70	15.00
3868	NASDAQ	RGP	Thu, May 5, 2016	14.76	14.80	14.60	14.77
3867	NASDAQ	RGP	Wed, May 4, 2016	14.50	14.83	14.47	14.69
3866	NASDAQ	RGP	Tue, May 3, 2016	14.71	14.78	14.62	14.63
3865	NASDAQ	RGP	Mon, May 2, 2016	14.79	14.92	14.58	14.88
3864	NASDAQ	RGP	Fri, Apr 29, 2016	14.70	14.82	14.61	14.77
3863	NASDAQ	RGP	Thu, Apr 28, 2016	14.51	14.84	14.44	14.75
3862	NASDAQ	RGP	Wed, Apr 27, 2016	14.75	14.80	14.52	14.58
3861	NASDAQ	RGP	Tue, Apr 26, 2016	14.58	14.90	14.58	14.80
3860	NASDAQ	RGP	Mon, Apr 25, 2016	14.78	14.89	14.52	14.56
3859	NASDAQ	RGP	Fri, Apr 22, 2016	14.61	14.83	14.54	14.81
3858	NASDAQ	RGP	Thu, Apr 21, 2016	14.54	14.72	14.44	14.58
3857	NASDAQ	RGP	Wed, Apr 20, 2016	14.49	14.72	14.44	14.59
3856	NASDAQ	RGP	Tue, Apr 19, 2016	14.44	14.67	14.39	14.51
3855	NASDAQ	RGP	Mon, Apr 18, 2016	14.27	14.60	14.25	14.51
3854	NASDAQ	RGP	Fri, Apr 15, 2016	13.86	14.43	13.86	14.33
3853	NASDAQ	RGP	Thu, Apr 14, 2016	13.85	13.99	13.68	13.93
3852	NASDAQ	RGP	Wed, Apr 13, 2016	13.49	13.87	13.38	13.82
3851	NASDAQ	RGP	Tue, Apr 12, 2016	13.41	13.65	13.28	13.44
3850	NASDAQ	RGP	Mon, Apr 11, 2016	13.23	13.72	13.12	13.46
3849	NASDAQ	RGP	Fri, Apr 8, 2016	13.59	13.75	12.30	13.19
3848	NASDAQ	RGP	Thu, Apr 7, 2016	14.86	14.94	14.58	14.61
3847	NASDAQ	RGP	Wed, Apr 6, 2016	14.98	15.05	14.91	14.98
3846	NASDAQ	RGP	Tue, Apr 5, 2016	14.98	14.98	14.98	14.99
3845	NASDAQ	RGP	Mon, Apr 4, 2016	15.40	15.40	14.98	14.98
3844	NASDAQ	RGP	Fri, Apr 1, 2016	15.43	15.51	15.29	15.42
3843	NASDAQ	RGP	Thu, Mar 31, 2016	15.52	15.72	15.49	15.55
3842	NASDAQ	RGP	Wed, Mar 30, 2016	15.43	15.60	15.35	15.55
3841	NASDAQ	RGP	Tue, Mar 29, 2016	15.09	15.42	14.91	15.39
3840	NASDAQ	RGP	Mon, Mar 28, 2016	14.81	15.29	14.66	15.29
3839	NASDAQ	RGP	Thu, Mar 24, 2016	14.72	14.72	14.72	14.79
3838	NASDAQ	RGP	Wed, Mar 23, 2016	14.74	14.88	14.64	14.72
3837	NASDAQ	RGP	Tue, Mar 22, 2016	14.98	14.98	14.57	14.79
3836	NASDAQ	RGP	Mon, Mar 21, 2016	15.16	15.30	14.96	15.06
3835	NASDAQ	RGP	Fri, Mar 18, 2016	15.20	15.40	14.84	15.17
3834	NASDAQ	RGP	Thu, Mar 17, 2016	14.59	15.19	14.59	15.11
3833	NASDAQ	RGP	Wed, Mar 16, 2016	14.28	14.76	14.28	14.61
3832	NASDAQ	RGP	Tue, Mar 15, 2016	14.45	14.45	14.45	14.37
3831	NASDAQ	RGP	Mon, Mar 14, 2016	14.50	14.70	14.34	14.34
3830	NASDAQ	RGP	Fri, Mar 11, 2016	14.42	14.67	14.35	14.57
3829	NASDAQ	RGP	Thu, Mar 10, 2016	14.72	14.78	14.26	14.71
3828	NASDAQ	RGP	Wed, Mar 9, 2016	14.42	14.42	14.42	14.71
3827	NASDAQ	RGP	Tue, Mar 8, 2016	14.56	14.61	14.40	14.71
3826	NASDAQ	RGP	Mon, Mar 7, 2016	14.52	15.08	14.01	14.71
3825	NASDAQ	RGP	Fri, Mar 4, 2016	14.39	14.39	14.39	14.62
3824	NASDAQ	RGP	Thu, Mar 3, 2016	14.14	14.14	14.14	14.39
3823	NASDAQ	RGP	Wed, Mar 2, 2016	14.06	14.24	13.76	14.10
3822	NASDAQ	RGP	Tue, Mar 1, 2016	13.87	13.87	13.87	14.10
3821	NASDAQ	RGP	Mon, Feb 29, 2016	14.12	14.19	13.85	13.87
3820	NASDAQ	RGP	Fri, Feb 26, 2016	14.22	14.22	14.22	14.14
3819	NASDAQ	RGP	Thu, Feb 25, 2016	13.85	14.24	13.70	14.22
3818	NASDAQ	RGP	Wed, Feb 24, 2016	13.99	13.99	13.73	13.79
3817	NASDAQ	RGP	Tue, Feb 23, 2016	13.81	14.25	13.80	14.10
3816	NASDAQ	RGP	Mon, Feb 22, 2016	14.02	14.18	13.82	13.89
3815	NASDAQ	RGP	Fri, Feb 19, 2016	13.94	14.03	13.78	13.85
3814	NASDAQ	RGP	Thu, Feb 18, 2016	14.12	14.32	13.87	13.98
3813	NASDAQ	RGP	Wed, Feb 17, 2016	13.97	14.27	13.75	14.13
3812	NASDAQ	RGP	Tue, Feb 16, 2016	13.94	14.14	13.84	13.92
3811	NASDAQ	RGP	Fri, Feb 12, 2016	14.05	14.15	13.75	13.90
3810	NASDAQ	RGP	Thu, Feb 11, 2016	13.84	14.08	13.59	13.98
3809	NASDAQ	RGP	Wed, Feb 10, 2016	14.37	14.61	14.10	14.12
3808	NASDAQ	RGP	Tue, Feb 9, 2016	14.34	14.59	14.26	14.38
3807	NASDAQ	RGP	Mon, Feb 8, 2016	13.99	14.63	13.99	14.53
3806	NASDAQ	RGP	Fri, Feb 5, 2016	14.46	14.57	14.12	14.13
3805	NASDAQ	RGP	Thu, Feb 4, 2016	14.62	14.81	14.50	14.56
3804	NASDAQ	RGP	Wed, Feb 3, 2016	14.88	14.88	14.31	14.68
3803	NASDAQ	RGP	Tue, Feb 2, 2016	14.75	14.89	14.54	14.73
3802	NASDAQ	RGP	Mon, Feb 1, 2016	14.98	15.22	13.67	14.93
3801	NASDAQ	RGP	Fri, Jan 29, 2016	14.52	15.17	14.52	15.11
3800	NASDAQ	RGP	Thu, Jan 28, 2016	14.65	14.82	14.41	14.49
3799	NASDAQ	RGP	Wed, Jan 27, 2016	14.50	14.59	14.19	14.53
3798	NASDAQ	RGP	Tue, Jan 26, 2016	14.42	14.71	14.42	14.60
3797	NASDAQ	RGP	Mon, Jan 25, 2016	14.67	14.75	14.38	14.40
3796	NASDAQ	RGP	Fri, Jan 22, 2016	14.48	14.83	14.38	14.80
3795	NASDAQ	RGP	Thu, Jan 21, 2016	14.47	14.52	14.19	14.31
3794	NASDAQ	RGP	Wed, Jan 20, 2016	14.09	14.55	13.81	14.43
3793	NASDAQ	RGP	Tue, Jan 19, 2016	14.39	14.45	14.17	14.35
3792	NASDAQ	RGP	Fri, Jan 15, 2016	14.02	14.35	13.87	14.29
3791	NASDAQ	RGP	Thu, Jan 14, 2016	14.00	14.65	13.83	14.40
3790	NASDAQ	RGP	Wed, Jan 13, 2016	14.35	14.35	13.75	13.87
3789	NASDAQ	RGP	Tue, Jan 12, 2016	14.15	14.37	13.58	14.26
3788	NASDAQ	RGP	Mon, Jan 11, 2016	13.89	14.29	13.89	14.05
3787	NASDAQ	RGP	Fri, Jan 8, 2016	14.08	14.43	13.72	13.94
3786	NASDAQ	RGP	Thu, Jan 7, 2016	14.21	15.51	13.37	14.15
3785	NASDAQ	RGP	Wed, Jan 6, 2016	16.24	16.50	15.93	15.93
3784	NASDAQ	RGP	Tue, Jan 5, 2016	15.89	16.50	15.77	16.50
3783	NASDAQ	RGP	Mon, Jan 4, 2016	16.05	16.14	15.48	15.81
3782	NASDAQ	RGP	Thu, Dec 31, 2015	16.94	17.11	16.33	16.34
3781	NASDAQ	RGP	Wed, Dec 30, 2015	17.14	17.29	16.92	17.05
3780	NASDAQ	RGP	Tue, Dec 29, 2015	16.95	17.14	16.85	17.14
3779	NASDAQ	RGP	Mon, Dec 28, 2015	17.02	17.13	16.74	16.89
3778	NASDAQ	RGP	Thu, Dec 24, 2015	17.03	17.29	16.98	17.13
3777	NASDAQ	RGP	Wed, Dec 23, 2015	16.92	17.11	16.78	17.03
3776	NASDAQ	RGP	Tue, Dec 22, 2015	16.65	17.73	16.50	16.85
3775	NASDAQ	RGP	Mon, Dec 21, 2015	16.63	16.81	16.50	16.67
3774	NASDAQ	RGP	Fri, Dec 18, 2015	16.66	16.82	16.53	16.59
3773	NASDAQ	RGP	Thu, Dec 17, 2015	17.24	17.67	16.73	16.76
3772	NASDAQ	RGP	Wed, Dec 16, 2015	17.20	17.29	16.92	17.25
3771	NASDAQ	RGP	Tue, Dec 15, 2015	16.86	17.20	16.46	17.11
3770	NASDAQ	RGP	Mon, Dec 14, 2015	16.78	17.05	16.72	16.81
3769	NASDAQ	RGP	Fri, Dec 11, 2015	17.01	17.23	16.78	16.81
3768	NASDAQ	RGP	Thu, Dec 10, 2015	17.38	17.54	17.26	17.29
3767	NASDAQ	RGP	Wed, Dec 9, 2015	17.62	17.84	17.42	17.44
3766	NASDAQ	RGP	Tue, Dec 8, 2015	17.63	17.91	17.45	17.66
3765	NASDAQ	RGP	Mon, Dec 7, 2015	17.94	18.04	17.74	17.83
3764	NASDAQ	RGP	Fri, Dec 4, 2015	17.93	18.26	17.73	17.96
3763	NASDAQ	RGP	Thu, Dec 3, 2015	18.65	18.65	17.92	17.95
3762	NASDAQ	RGP	Wed, Dec 2, 2015	18.55	18.71	18.45	18.60
3761	NASDAQ	RGP	Tue, Dec 1, 2015	18.31	18.62	18.10	18.60
3760	NASDAQ	RGP	Mon, Nov 30, 2015	18.02	18.30	17.90	18.25
3759	NASDAQ	RGP	Fri, Nov 27, 2015	18.00	18.07	17.87	17.94
3758	NASDAQ	RGP	Wed, Nov 25, 2015	17.80	18.12	17.74	18.01
3757	NASDAQ	RGP	Tue, Nov 24, 2015	17.61	17.84	17.47	17.82
3756	NASDAQ	RGP	Mon, Nov 23, 2015	17.79	17.97	17.57	17.72
3755	NASDAQ	RGP	Fri, Nov 20, 2015	17.96	18.11	17.84	17.91
3754	NASDAQ	RGP	Thu, Nov 19, 2015	17.83	17.99	17.77	17.86
3753	NASDAQ	RGP	Wed, Nov 18, 2015	17.58	17.87	17.45	17.85
3752	NASDAQ	RGP	Tue, Nov 17, 2015	17.69	17.87	17.48	17.54
3751	NASDAQ	RGP	Mon, Nov 16, 2015	17.76	17.82	17.57	17.67
3750	NASDAQ	RGP	Fri, Nov 13, 2015	17.78	17.95	17.63	17.81
3749	NASDAQ	RGP	Thu, Nov 12, 2015	17.97	18.01	17.64	17.90
3748	NASDAQ	RGP	Wed, Nov 11, 2015	18.05	18.25	17.93	18.04
3747	NASDAQ	RGP	Tue, Nov 10, 2015	17.94	18.33	17.94	17.99
3746	NASDAQ	RGP	Mon, Nov 9, 2015	18.42	18.42	17.90	18.05
3745	NASDAQ	RGP	Fri, Nov 6, 2015	18.13	18.45	18.04	18.42
3744	NASDAQ	RGP	Thu, Nov 5, 2015	18.06	18.29	17.97	18.20
3743	NASDAQ	RGP	Wed, Nov 4, 2015	18.02	18.22	17.86	18.17
3742	NASDAQ	RGP	Tue, Nov 3, 2015	17.94	18.17	17.83	18.01
3741	NASDAQ	RGP	Mon, Nov 2, 2015	18.00	18.09	17.90	18.00
3740	NASDAQ	RGP	Fri, Oct 30, 2015	18.04	18.11	17.79	17.95
3739	NASDAQ	RGP	Thu, Oct 29, 2015	18.23	18.27	17.96	18.04
3738	NASDAQ	RGP	Wed, Oct 28, 2015	17.95	18.35	17.87	18.27
3737	NASDAQ	RGP	Tue, Oct 27, 2015	18.05	18.15	17.80	17.86
3736	NASDAQ	RGP	Mon, Oct 26, 2015	18.11	18.31	17.70	18.10
3735	NASDAQ	RGP	Fri, Oct 23, 2015	18.17	18.41	17.50	18.24
3734	NASDAQ	RGP	Thu, Oct 22, 2015	17.55	18.12	17.55	17.96
3733	NASDAQ	RGP	Wed, Oct 21, 2015	17.98	18.09	17.36	17.38
3732	NASDAQ	RGP	Tue, Oct 20, 2015	17.90	18.12	17.82	18.02
3731	NASDAQ	RGP	Mon, Oct 19, 2015	17.69	18.07	17.69	17.95
3730	NASDAQ	RGP	Fri, Oct 16, 2015	17.80	17.93	17.67	17.83
3729	NASDAQ	RGP	Thu, Oct 15, 2015	17.54	17.81	17.37	17.80
3728	NASDAQ	RGP	Wed, Oct 14, 2015	17.63	17.75	17.48	17.50
3727	NASDAQ	RGP	Tue, Oct 13, 2015	17.57	17.88	17.55	17.66
3726	NASDAQ	RGP	Mon, Oct 12, 2015	17.13	17.80	16.77	17.77
3725	NASDAQ	RGP	Fri, Oct 9, 2015	16.85	17.24	16.43	17.11
3724	NASDAQ	RGP	Thu, Oct 8, 2015	16.30	17.83	16.15	16.86
3723	NASDAQ	RGP	Wed, Oct 7, 2015	15.87	16.35	15.86	16.05
3722	NASDAQ	RGP	Tue, Oct 6, 2015	15.86	15.94	15.64	15.82
3721	NASDAQ	RGP	Mon, Oct 5, 2015	15.34	15.92	15.32	15.88
3720	NASDAQ	RGP	Fri, Oct 2, 2015	14.81	15.29	14.65	15.25
3719	NASDAQ	RGP	Thu, Oct 1, 2015	15.01	15.16	14.78	14.94
3718	NASDAQ	RGP	Wed, Sep 30, 2015	15.26	15.34	15.05	15.07
3717	NASDAQ	RGP	Tue, Sep 29, 2015	15.31	15.35	15.11	15.15
3716	NASDAQ	RGP	Mon, Sep 28, 2015	15.25	15.53	15.19	15.28
3715	NASDAQ	RGP	Fri, Sep 25, 2015	15.32	15.57	15.21	15.32
3714	NASDAQ	RGP	Thu, Sep 24, 2015	15.12	15.33	15.09	15.22
3713	NASDAQ	RGP	Wed, Sep 23, 2015	15.29	15.38	15.14	15.22
3712	NASDAQ	RGP	Tue, Sep 22, 2015	15.33	15.49	15.06	15.30
3711	NASDAQ	RGP	Mon, Sep 21, 2015	15.32	15.63	15.26	15.52
3710	NASDAQ	RGP	Fri, Sep 18, 2015	15.50	15.67	15.18	15.20
3709	NASDAQ	RGP	Thu, Sep 17, 2015	15.64	15.90	15.63	15.73
3708	NASDAQ	RGP	Wed, Sep 16, 2015	15.83	15.88	15.73	15.78
3707	NASDAQ	RGP	Tue, Sep 15, 2015	15.77	15.92	15.74	15.79
3706	NASDAQ	RGP	Mon, Sep 14, 2015	15.89	15.89	15.70	15.75
3705	NASDAQ	RGP	Fri, Sep 11, 2015	15.75	15.89	15.68	15.86
3704	NASDAQ	RGP	Thu, Sep 10, 2015	16.25	16.46	15.86	15.86
3703	NASDAQ	RGP	Wed, Sep 9, 2015	16.27	16.38	16.09	16.32
3702	NASDAQ	RGP	Tue, Sep 8, 2015	15.92	16.26	15.84	16.18
3701	NASDAQ	RGP	Fri, Sep 4, 2015	15.52	15.78	15.47	15.72
3700	NASDAQ	RGP	Thu, Sep 3, 2015	15.79	15.91	15.68	15.72
3699	NASDAQ	RGP	Wed, Sep 2, 2015	15.65	15.77	15.36	15.77
3698	NASDAQ	RGP	Tue, Sep 1, 2015	15.44	15.58	15.19	15.46
3697	NASDAQ	RGP	Mon, Aug 31, 2015	15.62	15.92	15.54	15.69
3696	NASDAQ	RGP	Fri, Aug 28, 2015	15.68	15.82	15.58	15.70
3695	NASDAQ	RGP	Thu, Aug 27, 2015	15.96	16.00	15.49	15.78
3694	NASDAQ	RGP	Wed, Aug 26, 2015	15.87	16.02	15.38	15.89
3693	NASDAQ	RGP	Tue, Aug 25, 2015	16.62	16.91	15.42	15.50
3692	NASDAQ	RGP	Mon, Aug 24, 2015	16.13	16.58	15.55	16.10
3691	NASDAQ	RGP	Fri, Aug 21, 2015	16.33	17.12	16.02	16.84
3690	NASDAQ	RGP	Thu, Aug 20, 2015	16.68	16.88	16.50	16.69
3689	NASDAQ	RGP	Wed, Aug 19, 2015	16.59	16.95	16.49	16.76
3688	NASDAQ	RGP	Tue, Aug 18, 2015	16.81	16.89	16.65	16.68
3687	NASDAQ	RGP	Mon, Aug 17, 2015	16.75	16.96	16.53	16.85
3686	NASDAQ	RGP	Fri, Aug 14, 2015	16.45	16.80	16.42	16.77
3685	NASDAQ	RGP	Thu, Aug 13, 2015	16.49	16.72	16.34	16.55
3684	NASDAQ	RGP	Wed, Aug 12, 2015	16.66	16.76	16.42	16.53
3683	NASDAQ	RGP	Tue, Aug 11, 2015	16.36	16.82	16.31	16.81
3682	NASDAQ	RGP	Mon, Aug 10, 2015	16.06	16.62	16.04	16.52
3681	NASDAQ	RGP	Fri, Aug 7, 2015	16.10	16.21	15.89	15.96
3680	NASDAQ	RGP	Thu, Aug 6, 2015	16.37	16.37	15.96	16.26
3679	NASDAQ	RGP	Wed, Aug 5, 2015	16.27	16.43	15.60	16.29
3678	NASDAQ	RGP	Tue, Aug 4, 2015	15.93	16.49	15.93	16.24
3677	NASDAQ	RGP	Mon, Aug 3, 2015	15.82	15.93	15.54	15.85
3676	NASDAQ	RGP	Fri, Jul 31, 2015	15.67	15.92	15.61	15.83
3675	NASDAQ	RGP	Thu, Jul 30, 2015	15.56	15.82	15.43	15.61
3674	NASDAQ	RGP	Wed, Jul 29, 2015	15.22	15.81	15.22	15.70
3673	NASDAQ	RGP	Tue, Jul 28, 2015	15.21	15.36	14.94	15.27
3672	NASDAQ	RGP	Mon, Jul 27, 2015	15.24	15.28	15.00	15.15
3671	NASDAQ	RGP	Fri, Jul 24, 2015	14.96	15.33	14.86	15.29
3670	NASDAQ	RGP	Thu, Jul 23, 2015	15.15	15.24	14.96	15.03
3669	NASDAQ	RGP	Wed, Jul 22, 2015	15.10	15.21	15.05	15.11
3668	NASDAQ	RGP	Tue, Jul 21, 2015	15.04	15.36	15.00	15.18
3667	NASDAQ	RGP	Mon, Jul 20, 2015	15.27	15.32	14.65	15.04
3666	NASDAQ	RGP	Fri, Jul 17, 2015	15.94	15.99	14.37	15.40
3665	NASDAQ	RGP	Thu, Jul 16, 2015	16.28	16.53	16.16	16.30
3664	NASDAQ	RGP	Wed, Jul 15, 2015	16.08	16.27	15.95	16.23
3663	NASDAQ	RGP	Tue, Jul 14, 2015	16.21	16.30	16.04	16.10
3662	NASDAQ	RGP	Mon, Jul 13, 2015	16.18	16.35	16.15	16.24
3661	NASDAQ	RGP	Fri, Jul 10, 2015	15.89	16.14	15.82	16.13
3660	NASDAQ	RGP	Thu, Jul 9, 2015	15.89	16.10	15.65	15.74
3659	NASDAQ	RGP	Wed, Jul 8, 2015	15.77	15.99	15.62	15.74
3658	NASDAQ	RGP	Tue, Jul 7, 2015	15.94	16.00	15.60	15.87
3657	NASDAQ	RGP	Mon, Jul 6, 2015	15.88	16.07	15.73	15.94
3656	NASDAQ	RGP	Thu, Jul 2, 2015	16.23	16.23	15.83	15.97
3655	NASDAQ	RGP	Wed, Jul 1, 2015	16.14	16.27	16.02	16.24
3654	NASDAQ	RGP	Tue, Jun 30, 2015	16.18	16.19	15.93	16.09
3653	NASDAQ	RGP	Mon, Jun 29, 2015	16.51	16.61	16.02	16.03
3652	NASDAQ	RGP	Fri, Jun 26, 2015	16.58	16.86	16.43	16.61
3651	NASDAQ	RGP	Thu, Jun 25, 2015	16.52	16.60	16.35	16.53
3650	NASDAQ	RGP	Wed, Jun 24, 2015	16.70	16.72	16.29	16.49
3649	NASDAQ	RGP	Tue, Jun 23, 2015	16.66	16.77	16.52	16.72
3648	NASDAQ	RGP	Mon, Jun 22, 2015	16.50	16.85	16.34	16.63
3647	NASDAQ	RGP	Fri, Jun 19, 2015	15.76	16.47	15.74	16.45
3646	NASDAQ	RGP	Thu, Jun 18, 2015	15.78	15.92	15.63	15.71
3645	NASDAQ	RGP	Wed, Jun 17, 2015	15.98	16.06	15.67	15.68
3644	NASDAQ	RGP	Tue, Jun 16, 2015	15.84	16.08	15.79	15.96
3643	NASDAQ	RGP	Mon, Jun 15, 2015	15.92	16.00	15.64	15.89
3642	NASDAQ	RGP	Fri, Jun 12, 2015	16.07	16.16	15.66	16.07
3641	NASDAQ	RGP	Thu, Jun 11, 2015	16.03	16.24	15.59	16.09
3640	NASDAQ	RGP	Wed, Jun 10, 2015	16.08	16.49	16.04	16.07
3639	NASDAQ	RGP	Tue, Jun 9, 2015	15.89	16.06	15.75	15.99
3638	NASDAQ	RGP	Mon, Jun 8, 2015	15.90	15.98	15.76	15.87
3637	NASDAQ	RGP	Fri, Jun 5, 2015	15.64	15.91	15.52	15.90
3636	NASDAQ	RGP	Thu, Jun 4, 2015	15.90	16.00	15.59	15.64
3635	NASDAQ	RGP	Wed, Jun 3, 2015	15.77	16.04	15.58	16.01
3634	NASDAQ	RGP	Tue, Jun 2, 2015	15.65	15.96	15.56	15.69
3633	NASDAQ	RGP	Mon, Jun 1, 2015	15.77	15.86	15.50	15.74
3632	NASDAQ	RGP	Fri, May 29, 2015	15.90	16.00	15.49	15.69
3631	NASDAQ	RGP	Thu, May 28, 2015	16.16	16.20	15.81	15.92
3630	NASDAQ	RGP	Wed, May 27, 2015	15.90	16.23	15.80	16.21
3629	NASDAQ	RGP	Tue, May 26, 2015	16.12	16.35	15.72	15.86
3628	NASDAQ	RGP	Fri, May 22, 2015	16.33	16.44	16.09	16.21
3627	NASDAQ	RGP	Thu, May 21, 2015	16.54	16.55	16.24	16.38
3626	NASDAQ	RGP	Wed, May 20, 2015	16.57	16.69	16.40	16.53
3625	NASDAQ	RGP	Tue, May 19, 2015	16.50	16.58	16.32	16.56
3624	NASDAQ	RGP	Mon, May 18, 2015	16.54	16.62	16.31	16.56
3623	NASDAQ	RGP	Fri, May 15, 2015	16.76	16.76	16.37	16.58
3622	NASDAQ	RGP	Thu, May 14, 2015	16.54	16.76	16.31	16.76
3621	NASDAQ	RGP	Wed, May 13, 2015	16.42	16.62	16.28	16.51
3620	NASDAQ	RGP	Tue, May 12, 2015	16.46	16.46	16.07	16.40
3619	NASDAQ	RGP	Mon, May 11, 2015	16.42	16.80	16.39	16.50
3618	NASDAQ	RGP	Fri, May 8, 2015	16.35	16.59	16.17	16.45
3617	NASDAQ	RGP	Thu, May 7, 2015	15.90	16.19	15.81	16.15
3616	NASDAQ	RGP	Wed, May 6, 2015	15.89	15.94	15.70	15.90
3615	NASDAQ	RGP	Tue, May 5, 2015	15.89	16.16	15.61	15.82
3614	NASDAQ	RGP	Mon, May 4, 2015	15.96	16.13	15.86	15.89
3613	NASDAQ	RGP	Fri, May 1, 2015	15.79	16.15	15.66	15.96
3612	NASDAQ	RGP	Thu, Apr 30, 2015	15.90	15.95	15.54	15.76
3611	NASDAQ	RGP	Wed, Apr 29, 2015	16.23	16.32	15.95	16.01
3610	NASDAQ	RGP	Tue, Apr 28, 2015	16.09	16.30	15.98	16.27
3609	NASDAQ	RGP	Mon, Apr 27, 2015	16.27	16.43	15.97	16.07
3608	NASDAQ	RGP	Fri, Apr 24, 2015	16.37	16.37	16.17	16.19
3607	NASDAQ	RGP	Thu, Apr 23, 2015	16.43	16.47	16.28	16.32
3606	NASDAQ	RGP	Wed, Apr 22, 2015	16.31	16.50	16.16	16.46
3605	NASDAQ	RGP	Tue, Apr 21, 2015	16.52	16.67	16.29	16.32
3604	NASDAQ	RGP	Mon, Apr 20, 2015	16.42	16.73	16.36	16.51
3603	NASDAQ	RGP	Fri, Apr 17, 2015	16.62	16.68	16.31	16.35
3602	NASDAQ	RGP	Thu, Apr 16, 2015	17.14	17.14	16.73	16.75
3601	NASDAQ	RGP	Wed, Apr 15, 2015	17.12	17.40	17.07	17.13
3600	NASDAQ	RGP	Tue, Apr 14, 2015	17.06	17.17	16.83	17.03
3599	NASDAQ	RGP	Mon, Apr 13, 2015	17.02	17.37	16.97	17.10
3598	NASDAQ	RGP	Fri, Apr 10, 2015	16.52	17.07	16.40	17.05
3597	NASDAQ	RGP	Thu, Apr 9, 2015	17.30	17.47	15.93	16.39
3596	NASDAQ	RGP	Wed, Apr 8, 2015	17.42	17.65	17.35	17.48
3595	NASDAQ	RGP	Tue, Apr 7, 2015	17.49	17.60	17.43	17.44
3594	NASDAQ	RGP	Mon, Apr 6, 2015	17.49	17.78	17.38	17.48
3593	NASDAQ	RGP	Thu, Apr 2, 2015	17.49	17.86	17.36	17.55
3592	NASDAQ	RGP	Wed, Apr 1, 2015	17.47	17.53	17.23	17.48
3591	NASDAQ	RGP	Tue, Mar 31, 2015	17.46	17.56	17.31	17.50
3590	NASDAQ	RGP	Mon, Mar 30, 2015	17.37	17.75	17.37	17.54
3589	NASDAQ	RGP	Fri, Mar 27, 2015	17.16	17.48	17.10	17.31
3588	NASDAQ	RGP	Thu, Mar 26, 2015	17.10	17.44	17.10	17.19
3587	NASDAQ	RGP	Wed, Mar 25, 2015	17.65	17.71	17.14	17.15
3586	NASDAQ	RGP	Tue, Mar 24, 2015	17.68	17.78	17.57	17.65
3585	NASDAQ	RGP	Mon, Mar 23, 2015	17.27	17.75	17.27	17.68
3584	NASDAQ	RGP	Fri, Mar 20, 2015	17.43	17.43	17.23	17.31
3583	NASDAQ	RGP	Thu, Mar 19, 2015	17.09	17.40	17.09	17.30
3582	NASDAQ	RGP	Wed, Mar 18, 2015	17.02	17.25	16.95	17.15
3581	NASDAQ	RGP	Tue, Mar 17, 2015	17.13	17.15	16.94	17.09
3580	NASDAQ	RGP	Mon, Mar 16, 2015	17.33	17.33	17.07	17.16
3579	NASDAQ	RGP	Fri, Mar 13, 2015	17.34	17.41	17.13	17.21
3578	NASDAQ	RGP	Thu, Mar 12, 2015	17.24	17.37	17.14	17.33
3577	NASDAQ	RGP	Wed, Mar 11, 2015	16.98	17.20	16.87	17.16
3576	NASDAQ	RGP	Tue, Mar 10, 2015	17.18	17.24	16.81	16.99
3575	NASDAQ	RGP	Mon, Mar 9, 2015	16.99	17.45	16.99	17.32
3574	NASDAQ	RGP	Fri, Mar 6, 2015	16.98	17.18	16.83	17.00
3573	NASDAQ	RGP	Thu, Mar 5, 2015	17.31	17.31	17.02	17.12
3572	NASDAQ	RGP	Wed, Mar 4, 2015	17.52	17.56	17.11	17.29
3571	NASDAQ	RGP	Tue, Mar 3, 2015	17.82	17.90	17.51	17.64
3570	NASDAQ	RGP	Mon, Mar 2, 2015	17.69	18.04	17.50	17.90
3569	NASDAQ	RGP	Fri, Feb 27, 2015	17.96	18.00	17.71	17.72
3568	NASDAQ	RGP	Thu, Feb 26, 2015	18.02	18.20	17.83	17.99
3567	NASDAQ	RGP	Wed, Feb 25, 2015	18.23	18.54	17.85	18.06
3566	NASDAQ	RGP	Tue, Feb 24, 2015	17.87	18.37	17.78	18.23
3565	NASDAQ	RGP	Mon, Feb 23, 2015	17.72	17.94	17.50	17.89
3564	NASDAQ	RGP	Fri, Feb 20, 2015	17.47	17.73	17.35	17.69
3563	NASDAQ	RGP	Thu, Feb 19, 2015	17.39	17.47	17.25	17.44
3562	NASDAQ	RGP	Wed, Feb 18, 2015	17.38	17.48	17.30	17.47
3561	NASDAQ	RGP	Tue, Feb 17, 2015	17.45	17.51	17.29	17.39
3560	NASDAQ	RGP	Fri, Feb 13, 2015	17.49	17.68	17.40	17.46
3559	NASDAQ	RGP	Thu, Feb 12, 2015	17.30	17.64	17.30	17.61
3558	NASDAQ	RGP	Wed, Feb 11, 2015	17.21	17.40	17.19	17.22
3557	NASDAQ	RGP	Tue, Feb 10, 2015	17.34	17.52	17.15	17.26
3556	NASDAQ	RGP	Mon, Feb 9, 2015	17.42	17.63	17.22	17.22
3555	NASDAQ	RGP	Fri, Feb 6, 2015	17.46	17.56	17.17	17.51
3554	NASDAQ	RGP	Thu, Feb 5, 2015	17.24	17.49	17.20	17.40
3553	NASDAQ	RGP	Wed, Feb 4, 2015	17.49	17.64	17.19	17.20
3552	NASDAQ	RGP	Tue, Feb 3, 2015	17.17	17.64	17.11	17.49
3551	NASDAQ	RGP	Mon, Feb 2, 2015	16.75	17.15	16.44	17.10
3550	NASDAQ	RGP	Fri, Jan 30, 2015	16.97	17.24	16.67	16.70
3549	NASDAQ	RGP	Thu, Jan 29, 2015	16.86	17.20	16.78	17.02
3548	NASDAQ	RGP	Wed, Jan 28, 2015	17.11	17.31	16.78	16.88
3547	NASDAQ	RGP	Tue, Jan 27, 2015	17.09	17.39	17.01	17.03
3546	NASDAQ	RGP	Mon, Jan 26, 2015	17.20	17.55	16.86	17.28
3545	NASDAQ	RGP	Fri, Jan 23, 2015	17.28	17.38	17.16	17.25
3544	NASDAQ	RGP	Thu, Jan 22, 2015	17.11	17.47	16.83	17.22
3543	NASDAQ	RGP	Wed, Jan 21, 2015	17.03	17.27	16.94	17.03
3542	NASDAQ	RGP	Tue, Jan 20, 2015	17.32	17.40	17.02	17.10
3541	NASDAQ	RGP	Fri, Jan 16, 2015	17.05	17.39	17.04	17.25
3540	NASDAQ	RGP	Thu, Jan 15, 2015	17.24	17.37	16.89	17.11
3539	NASDAQ	RGP	Wed, Jan 14, 2015	16.85	17.25	16.80	17.14
3538	NASDAQ	RGP	Tue, Jan 13, 2015	16.95	17.19	16.85	17.01
3537	NASDAQ	RGP	Mon, Jan 12, 2015	16.86	17.06	16.52	16.91
3536	NASDAQ	RGP	Fri, Jan 9, 2015	17.00	17.10	16.77	16.92
3535	NASDAQ	RGP	Thu, Jan 8, 2015	16.93	17.47	16.71	17.00
3534	NASDAQ	RGP	Wed, Jan 7, 2015	15.90	16.57	15.67	16.57
3533	NASDAQ	RGP	Tue, Jan 6, 2015	15.88	15.97	15.35	15.78
3532	NASDAQ	RGP	Mon, Jan 5, 2015	15.92	16.19	15.78	15.88
3531	NASDAQ	RGP	Fri, Jan 2, 2015	16.44	16.60	15.84	16.08
3530	NASDAQ	RGP	Wed, Dec 31, 2014	16.54	16.73	16.43	16.45
3529	NASDAQ	RGP	Tue, Dec 30, 2014	16.46	16.69	16.41	16.49
3528	NASDAQ	RGP	Mon, Dec 29, 2014	16.79	16.93	16.52	16.56
3527	NASDAQ	RGP	Fri, Dec 26, 2014	16.41	16.86	16.41	16.83
3526	NASDAQ	RGP	Wed, Dec 24, 2014	16.24	16.48	16.21	16.41
3525	NASDAQ	RGP	Tue, Dec 23, 2014	15.73	16.20	15.58	16.19
3524	NASDAQ	RGP	Mon, Dec 22, 2014	15.25	15.71	15.20	15.67
3523	NASDAQ	RGP	Fri, Dec 19, 2014	15.37	15.41	15.18	15.19
3522	NASDAQ	RGP	Thu, Dec 18, 2014	15.49	15.50	15.34	15.39
3521	NASDAQ	RGP	Wed, Dec 17, 2014	15.09	15.50	14.92	15.36
3520	NASDAQ	RGP	Tue, Dec 16, 2014	15.21	15.46	15.05	15.09
3519	NASDAQ	RGP	Mon, Dec 15, 2014	15.24	15.31	14.96	15.23
3518	NASDAQ	RGP	Fri, Dec 12, 2014	15.57	15.67	15.15	15.17
3517	NASDAQ	RGP	Thu, Dec 11, 2014	15.58	15.99	15.58	15.76
3516	NASDAQ	RGP	Wed, Dec 10, 2014	16.05	16.17	15.49	15.53
3515	NASDAQ	RGP	Tue, Dec 9, 2014	15.62	16.14	15.44	16.12
3514	NASDAQ	RGP	Mon, Dec 8, 2014	15.57	15.91	15.57	15.74
3513	NASDAQ	RGP	Fri, Dec 5, 2014	15.37	15.76	15.36	15.64
3512	NASDAQ	RGP	Thu, Dec 4, 2014	15.42	15.60	15.15	15.38
3511	NASDAQ	RGP	Wed, Dec 3, 2014	15.25	15.53	15.16	15.47
3510	NASDAQ	RGP	Tue, Dec 2, 2014	15.18	15.43	15.15	15.22
3509	NASDAQ	RGP	Mon, Dec 1, 2014	15.15	15.28	15.04	15.15
3508	NASDAQ	RGP	Fri, Nov 28, 2014	15.48	15.52	15.13	15.17
3507	NASDAQ	RGP	Wed, Nov 26, 2014	15.26	15.59	15.16	15.50
3506	NASDAQ	RGP	Tue, Nov 25, 2014	14.83	15.27	14.80	15.22
3505	NASDAQ	RGP	Mon, Nov 24, 2014	14.86	15.01	14.69	14.81
3504	NASDAQ	RGP	Fri, Nov 21, 2014	15.09	15.10	14.76	14.78
3503	NASDAQ	RGP	Thu, Nov 20, 2014	14.71	14.91	14.71	14.85
3502	NASDAQ	RGP	Wed, Nov 19, 2014	14.93	14.96	14.61	14.77
3501	NASDAQ	RGP	Tue, Nov 18, 2014	15.03	15.22	14.89	14.94
3500	NASDAQ	RGP	Mon, Nov 17, 2014	15.53	15.65	15.08	15.08
3499	NASDAQ	RGP	Fri, Nov 14, 2014	15.71	15.91	15.49	15.50
3498	NASDAQ	RGP	Thu, Nov 13, 2014	15.83	15.99	15.83	15.92
3497	NASDAQ	RGP	Wed, Nov 12, 2014	15.59	15.93	15.59	15.87
3496	NASDAQ	RGP	Tue, Nov 11, 2014	15.73	15.90	15.57	15.71
3495	NASDAQ	RGP	Mon, Nov 10, 2014	15.72	15.85	15.55	15.75
3494	NASDAQ	RGP	Fri, Nov 7, 2014	15.65	15.72	15.46	15.69
3493	NASDAQ	RGP	Thu, Nov 6, 2014	15.50	15.79	15.41	15.67
3492	NASDAQ	RGP	Wed, Nov 5, 2014	15.59	15.67	15.38	15.52
3491	NASDAQ	RGP	Tue, Nov 4, 2014	15.35	15.55	15.26	15.48
3490	NASDAQ	RGP	Mon, Nov 3, 2014	15.45	15.62	15.31	15.45
3489	NASDAQ	RGP	Fri, Oct 31, 2014	15.44	15.70	15.35	15.47
3488	NASDAQ	RGP	Thu, Oct 30, 2014	15.24	15.36	15.14	15.24
3487	NASDAQ	RGP	Wed, Oct 29, 2014	15.48	15.64	15.15	15.34
3486	NASDAQ	RGP	Tue, Oct 28, 2014	14.70	15.53	14.70	15.50
3485	NASDAQ	RGP	Mon, Oct 27, 2014	14.50	14.72	14.42	14.65
3484	NASDAQ	RGP	Fri, Oct 24, 2014	14.67	14.79	14.52	14.65
3483	NASDAQ	RGP	Thu, Oct 23, 2014	14.46	14.88	14.35	14.65
3482	NASDAQ	RGP	Wed, Oct 22, 2014	14.70	14.80	14.29	14.34
3481	NASDAQ	RGP	Tue, Oct 21, 2014	14.46	14.75	14.32	14.63
3480	NASDAQ	RGP	Mon, Oct 20, 2014	14.27	14.42	14.15	14.39
3479	NASDAQ	RGP	Fri, Oct 17, 2014	14.60	14.63	14.16	14.33
3478	NASDAQ	RGP	Thu, Oct 16, 2014	14.04	14.60	13.93	14.38
3477	NASDAQ	RGP	Wed, Oct 15, 2014	13.69	14.45	13.25	14.27
3476	NASDAQ	RGP	Tue, Oct 14, 2014	14.11	14.33	13.68	13.90
3475	NASDAQ	RGP	Mon, Oct 13, 2014	13.54	14.15	13.35	13.94
3474	NASDAQ	RGP	Fri, Oct 10, 2014	13.23	13.75	13.23	13.50
3473	NASDAQ	RGP	Thu, Oct 9, 2014	13.81	13.81	13.30	13.31
3472	NASDAQ	RGP	Wed, Oct 8, 2014	13.11	13.86	13.10	13.81
3471	NASDAQ	RGP	Tue, Oct 7, 2014	12.96	13.24	12.60	13.15
3470	NASDAQ	RGP	Mon, Oct 6, 2014	14.01	14.27	13.03	13.04
3469	NASDAQ	RGP	Fri, Oct 3, 2014	15.10	15.10	14.03	14.04
3468	NASDAQ	RGP	Thu, Oct 2, 2014	14.10	14.75	13.81	14.56
3467	NASDAQ	RGP	Wed, Oct 1, 2014	13.94	14.19	13.76	14.01
3466	NASDAQ	RGP	Tue, Sep 30, 2014	14.30	14.40	13.91	13.94
3465	NASDAQ	RGP	Mon, Sep 29, 2014	14.10	14.38	14.07	14.30
3464	NASDAQ	RGP	Fri, Sep 26, 2014	14.28	14.39	14.12	14.33
3463	NASDAQ	RGP	Thu, Sep 25, 2014	14.59	14.72	14.17	14.26
3462	NASDAQ	RGP	Wed, Sep 24, 2014	14.32	14.69	14.19	14.59
3461	NASDAQ	RGP	Tue, Sep 23, 2014	14.06	14.32	14.04	14.25
3460	NASDAQ	RGP	Mon, Sep 22, 2014	14.32	14.48	14.09	14.15
3459	NASDAQ	RGP	Fri, Sep 19, 2014	14.74	14.85	14.36	14.39
3458	NASDAQ	RGP	Thu, Sep 18, 2014	14.63	14.74	14.55	14.69
3457	NASDAQ	RGP	Wed, Sep 17, 2014	14.93	15.00	14.56	14.63
3456	NASDAQ	RGP	Tue, Sep 16, 2014	14.86	15.06	14.80	14.93
3455	NASDAQ	RGP	Mon, Sep 15, 2014	14.86	14.92	14.62	14.85
3454	NASDAQ	RGP	Fri, Sep 12, 2014	15.24	15.24	14.71	14.80
3453	NASDAQ	RGP	Thu, Sep 11, 2014	14.96	15.24	14.90	15.19
3452	NASDAQ	RGP	Wed, Sep 10, 2014	14.98	15.15	14.90	15.01
3451	NASDAQ	RGP	Tue, Sep 9, 2014	15.27	15.27	14.79	14.92
3450	NASDAQ	RGP	Mon, Sep 8, 2014	15.39	15.44	15.19	15.28
3449	NASDAQ	RGP	Fri, Sep 5, 2014	15.48	15.52	15.34	15.43
3448	NASDAQ	RGP	Thu, Sep 4, 2014	15.77	15.90	15.53	15.55
3447	NASDAQ	RGP	Wed, Sep 3, 2014	15.76	15.92	15.69	15.70
3446	NASDAQ	RGP	Tue, Sep 2, 2014	15.39	15.75	15.36	15.73
3445	NASDAQ	RGP	Fri, Aug 29, 2014	15.15	15.34	15.10	15.31
3444	NASDAQ	RGP	Thu, Aug 28, 2014	15.30	15.30	15.04	15.13
3443	NASDAQ	RGP	Wed, Aug 27, 2014	15.35	15.60	15.30	15.38
3442	NASDAQ	RGP	Tue, Aug 26, 2014	15.12	15.53	15.12	15.41
3441	NASDAQ	RGP	Mon, Aug 25, 2014	15.47	15.56	15.16	15.25
3440	NASDAQ	RGP	Fri, Aug 22, 2014	15.29	15.41	15.14	15.37
3439	NASDAQ	RGP	Thu, Aug 21, 2014	15.34	15.38	15.16	15.29
3438	NASDAQ	RGP	Wed, Aug 20, 2014	15.52	15.55	15.26	15.35
3437	NASDAQ	RGP	Tue, Aug 19, 2014	15.85	15.98	15.58	15.66
3436	NASDAQ	RGP	Mon, Aug 18, 2014	15.38	15.81	15.33	15.79
3435	NASDAQ	RGP	Fri, Aug 15, 2014	15.51	15.51	15.03	15.20
3434	NASDAQ	RGP	Thu, Aug 14, 2014	15.24	15.51	15.17	15.40
3433	NASDAQ	RGP	Wed, Aug 13, 2014	15.12	15.35	15.12	15.19
3432	NASDAQ	RGP	Tue, Aug 12, 2014	15.37	15.49	15.02	15.09
3431	NASDAQ	RGP	Mon, Aug 11, 2014	15.30	15.64	15.20	15.45
3430	NASDAQ	RGP	Fri, Aug 8, 2014	15.13	15.60	14.89	15.23
3429	NASDAQ	RGP	Thu, Aug 7, 2014	15.20	15.24	15.00	15.13
3428	NASDAQ	RGP	Wed, Aug 6, 2014	14.96	15.28	14.92	15.16
3427	NASDAQ	RGP	Tue, Aug 5, 2014	15.09	15.27	14.42	15.11
3426	NASDAQ	RGP	Mon, Aug 4, 2014	15.08	15.28	14.88	15.16
3425	NASDAQ	RGP	Fri, Aug 1, 2014	15.16	15.16	14.94	15.00
3424	NASDAQ	RGP	Thu, Jul 31, 2014	15.11	15.28	14.91	15.10
3423	NASDAQ	RGP	Wed, Jul 30, 2014	15.26	15.27	15.13	15.25
3422	NASDAQ	RGP	Tue, Jul 29, 2014	15.21	15.30	15.03	15.19
3421	NASDAQ	RGP	Mon, Jul 28, 2014	15.26	15.32	14.97	15.16
3420	NASDAQ	RGP	Fri, Jul 25, 2014	15.17	15.40	15.12	15.32
3419	NASDAQ	RGP	Thu, Jul 24, 2014	15.41	15.63	15.20	15.28
3418	NASDAQ	RGP	Wed, Jul 23, 2014	15.26	15.50	15.14	15.41
3417	NASDAQ	RGP	Tue, Jul 22, 2014	15.16	15.49	14.98	15.27
3416	NASDAQ	RGP	Mon, Jul 21, 2014	15.07	15.25	14.75	15.05
3415	NASDAQ	RGP	Fri, Jul 18, 2014	13.75	15.27	13.75	15.06
3414	NASDAQ	RGP	Thu, Jul 17, 2014	13.10	13.20	12.94	13.06
3413	NASDAQ	RGP	Wed, Jul 16, 2014	13.17	13.21	12.96	13.15
3412	NASDAQ	RGP	Tue, Jul 15, 2014	13.21	13.28	12.88	13.06
3411	NASDAQ	RGP	Mon, Jul 14, 2014	13.16	13.26	13.11	13.19
3410	NASDAQ	RGP	Fri, Jul 11, 2014	12.95	13.10	12.91	13.00
3409	NASDAQ	RGP	Thu, Jul 10, 2014	13.03	13.14	12.94	12.99
3408	NASDAQ	RGP	Wed, Jul 9, 2014	13.22	13.31	13.14	13.25
3407	NASDAQ	RGP	Tue, Jul 8, 2014	13.21	13.29	13.09	13.22
3406	NASDAQ	RGP	Mon, Jul 7, 2014	13.47	13.50	13.21	13.22
3405	NASDAQ	RGP	Thu, Jul 3, 2014	13.35	13.58	13.35	13.48
3404	NASDAQ	RGP	Wed, Jul 2, 2014	13.18	13.46	13.14	13.34
3403	NASDAQ	RGP	Tue, Jul 1, 2014	13.09	13.60	13.09	13.24
3402	NASDAQ	RGP	Mon, Jun 30, 2014	12.88	13.13	12.81	13.11
3401	NASDAQ	RGP	Fri, Jun 27, 2014	12.67	12.97	12.46	12.90
3400	NASDAQ	RGP	Thu, Jun 26, 2014	12.82	12.89	12.63	12.78
3399	NASDAQ	RGP	Wed, Jun 25, 2014	12.60	12.87	12.60	12.85
3398	NASDAQ	RGP	Tue, Jun 24, 2014	12.64	12.92	12.63	12.67
3397	NASDAQ	RGP	Mon, Jun 23, 2014	12.61	12.68	12.50	12.63
3396	NASDAQ	RGP	Fri, Jun 20, 2014	12.60	12.72	12.53	12.59
3395	NASDAQ	RGP	Thu, Jun 19, 2014	12.55	12.58	12.47	12.51
3394	NASDAQ	RGP	Wed, Jun 18, 2014	12.39	12.49	12.36	12.46
3393	NASDAQ	RGP	Tue, Jun 17, 2014	12.20	12.54	12.20	12.40
3392	NASDAQ	RGP	Mon, Jun 16, 2014	12.41	12.43	12.20	12.24
3391	NASDAQ	RGP	Fri, Jun 13, 2014	12.43	12.53	12.33	12.38
3390	NASDAQ	RGP	Thu, Jun 12, 2014	12.59	12.61	12.32	12.38
3389	NASDAQ	RGP	Wed, Jun 11, 2014	12.85	12.80	12.55	12.62
3388	NASDAQ	RGP	Tue, Jun 10, 2014	12.84	12.88	12.72	12.77
3387	NASDAQ	RGP	Mon, Jun 9, 2014	12.47	12.91	12.43	12.88
3386	NASDAQ	RGP	Fri, Jun 6, 2014	12.07	12.55	12.03	12.50
3385	NASDAQ	RGP	Thu, Jun 5, 2014	11.90	12.06	11.89	12.00
3384	NASDAQ	RGP	Wed, Jun 4, 2014	11.91	12.00	11.84	11.90
3383	NASDAQ	RGP	Tue, Jun 3, 2014	12.16	12.30	11.89	11.99
3382	NASDAQ	RGP	Mon, Jun 2, 2014	12.42	12.45	12.13	12.18
3381	NASDAQ	RGP	Fri, May 30, 2014	12.41	12.49	12.35	12.40
3380	NASDAQ	RGP	Thu, May 29, 2014	12.48	12.48	12.20	12.38
3379	NASDAQ	RGP	Wed, May 28, 2014	12.51	12.55	12.41	12.41
3378	NASDAQ	RGP	Tue, May 27, 2014	12.39	12.56	12.30	12.53
3377	NASDAQ	RGP	Fri, May 23, 2014	12.18	12.33	12.16	12.33
3376	NASDAQ	RGP	Thu, May 22, 2014	12.14	12.33	12.12	12.19
3375	NASDAQ	RGP	Wed, May 21, 2014	12.12	12.30	11.98	12.07
3374	NASDAQ	RGP	Tue, May 20, 2014	12.48	12.48	12.11	12.11
3373	NASDAQ	RGP	Mon, May 19, 2014	12.45	12.57	12.40	12.56
3372	NASDAQ	RGP	Fri, May 16, 2014	12.40	12.51	12.34	12.49
3371	NASDAQ	RGP	Thu, May 15, 2014	12.53	12.55	12.26	12.42
3370	NASDAQ	RGP	Wed, May 14, 2014	13.06	13.07	12.59	12.63
3369	NASDAQ	RGP	Tue, May 13, 2014	13.56	13.56	13.09	13.09
3368	NASDAQ	RGP	Mon, May 12, 2014	13.21	13.72	13.13	13.59
3367	NASDAQ	RGP	Fri, May 9, 2014	12.95	13.17	12.84	13.13
3366	NASDAQ	RGP	Thu, May 8, 2014	13.32	13.47	12.99	13.01
3365	NASDAQ	RGP	Wed, May 7, 2014	13.32	13.36	13.01	13.33
3364	NASDAQ	RGP	Tue, May 6, 2014	13.43	13.61	13.25	13.28
3363	NASDAQ	RGP	Mon, May 5, 2014	13.50	13.62	13.37	13.48
3362	NASDAQ	RGP	Fri, May 2, 2014	13.59	13.80	13.50	13.58
3361	NASDAQ	RGP	Thu, May 1, 2014	13.58	13.79	13.32	13.58
3360	NASDAQ	RGP	Wed, Apr 30, 2014	13.18	13.65	13.07	13.60
3359	NASDAQ	RGP	Tue, Apr 29, 2014	12.84	13.60	12.76	13.18
3358	NASDAQ	RGP	Mon, Apr 28, 2014	12.88	12.94	12.62	12.78
3357	NASDAQ	RGP	Fri, Apr 25, 2014	13.39	13.46	12.84	12.87
3356	NASDAQ	RGP	Thu, Apr 24, 2014	13.62	13.63	13.39	13.49
3355	NASDAQ	RGP	Wed, Apr 23, 2014	13.64	13.70	13.53	13.59
3354	NASDAQ	RGP	Tue, Apr 22, 2014	13.81	13.82	13.55	13.66
3353	NASDAQ	RGP	Mon, Apr 21, 2014	13.67	13.86	13.58	13.78
3352	NASDAQ	RGP	Thu, Apr 17, 2014	13.49	13.80	13.45	13.69
3351	NASDAQ	RGP	Wed, Apr 16, 2014	13.53	13.60	13.37	13.57
3350	NASDAQ	RGP	Tue, Apr 15, 2014	13.29	13.58	13.07	13.45
3349	NASDAQ	RGP	Mon, Apr 14, 2014	13.20	13.35	12.99	13.25
3348	NASDAQ	RGP	Fri, Apr 11, 2014	13.11	13.38	13.00	13.10
3347	NASDAQ	RGP	Thu, Apr 10, 2014	13.94	13.99	13.21	13.24
3346	NASDAQ	RGP	Wed, Apr 9, 2014	13.99	14.05	13.69	14.01
3345	NASDAQ	RGP	Tue, Apr 8, 2014	13.79	14.14	13.73	13.94
3344	NASDAQ	RGP	Mon, Apr 7, 2014	13.70	13.81	13.43	13.76
3343	NASDAQ	RGP	Fri, Apr 4, 2014	14.12	14.25	13.64	13.78
3342	NASDAQ	RGP	Thu, Apr 3, 2014	14.64	14.65	13.73	14.08
3341	NASDAQ	RGP	Wed, Apr 2, 2014	14.61	14.78	14.42	14.69
3340	NASDAQ	RGP	Tue, Apr 1, 2014	14.15	14.70	14.05	14.62
3339	NASDAQ	RGP	Mon, Mar 31, 2014	13.92	14.28	13.92	14.09
3338	NASDAQ	RGP	Fri, Mar 28, 2014	14.05	14.33	13.79	13.87
3337	NASDAQ	RGP	Thu, Mar 27, 2014	14.35	14.44	14.00	14.04
3336	NASDAQ	RGP	Wed, Mar 26, 2014	14.75	14.81	14.31	14.31
3335	NASDAQ	RGP	Tue, Mar 25, 2014	14.78	14.96	14.51	14.63
3334	NASDAQ	RGP	Mon, Mar 24, 2014	14.71	14.89	14.54	14.70
3333	NASDAQ	RGP	Fri, Mar 21, 2014	15.04	15.04	14.65	14.69
3332	NASDAQ	RGP	Thu, Mar 20, 2014	14.73	15.07	14.73	14.96
3331	NASDAQ	RGP	Wed, Mar 19, 2014	14.84	14.84	14.63	14.80
3330	NASDAQ	RGP	Tue, Mar 18, 2014	14.57	14.96	14.57	14.96
3329	NASDAQ	RGP	Mon, Mar 17, 2014	14.63	14.75	14.41	14.57
3328	NASDAQ	RGP	Fri, Mar 14, 2014	14.38	14.60	14.38	14.58
3327	NASDAQ	RGP	Thu, Mar 13, 2014	14.85	14.85	14.38	14.47
3326	NASDAQ	RGP	Wed, Mar 12, 2014	14.55	14.81	14.35	14.79
3325	NASDAQ	RGP	Tue, Mar 11, 2014	14.54	14.67	14.41	14.61
3324	NASDAQ	RGP	Mon, Mar 10, 2014	14.38	14.54	14.30	14.51
3323	NASDAQ	RGP	Fri, Mar 7, 2014	14.41	14.61	14.29	14.43
3322	NASDAQ	RGP	Thu, Mar 6, 2014	14.21	14.40	14.01	14.29
3321	NASDAQ	RGP	Wed, Mar 5, 2014	14.27	14.27	14.12	14.20
3320	NASDAQ	RGP	Tue, Mar 4, 2014	13.85	14.71	13.84	14.35
3319	NASDAQ	RGP	Mon, Mar 3, 2014	13.53	13.73	13.31	13.66
3318	NASDAQ	RGP	Fri, Feb 28, 2014	13.54	13.83	13.54	13.70
3317	NASDAQ	RGP	Thu, Feb 27, 2014	13.38	13.54	13.19	13.51
3316	NASDAQ	RGP	Wed, Feb 26, 2014	13.21	13.43	13.20	13.40
3315	NASDAQ	RGP	Tue, Feb 25, 2014	13.24	13.31	13.09	13.19
3314	NASDAQ	RGP	Mon, Feb 24, 2014	13.19	13.49	13.19	13.27
3313	NASDAQ	RGP	Fri, Feb 21, 2014	13.23	13.31	13.11	13.18
3312	NASDAQ	RGP	Thu, Feb 20, 2014	13.07	13.24	12.94	13.16
3311	NASDAQ	RGP	Wed, Feb 19, 2014	13.35	13.38	12.69	13.07
3310	NASDAQ	RGP	Tue, Feb 18, 2014	13.41	13.86	13.25	13.41
3309	NASDAQ	RGP	Fri, Feb 14, 2014	13.54	13.54	13.09	13.44
3308	NASDAQ	RGP	Thu, Feb 13, 2014	13.14	13.58	13.14	13.55
3307	NASDAQ	RGP	Wed, Feb 12, 2014	13.14	13.34	12.99	13.29
3306	NASDAQ	RGP	Tue, Feb 11, 2014	13.05	13.21	12.83	13.14
3305	NASDAQ	RGP	Mon, Feb 10, 2014	13.17	13.17	12.78	13.07
3304	NASDAQ	RGP	Fri, Feb 7, 2014	13.18	13.35	12.92	13.21
3303	NASDAQ	RGP	Thu, Feb 6, 2014	12.97	13.25	12.96	13.15
3302	NASDAQ	RGP	Wed, Feb 5, 2014	13.14	13.22	12.80	12.94
3301	NASDAQ	RGP	Tue, Feb 4, 2014	13.09	13.41	13.08	13.23
3300	NASDAQ	RGP	Mon, Feb 3, 2014	13.43	14.00	12.97	13.05
3299	NASDAQ	RGP	Fri, Jan 31, 2014	13.53	13.97	13.44	13.48
3298	NASDAQ	RGP	Wed, Jan 29, 2014	13.96	14.14	13.28	13.73
3297	NASDAQ	RGP	Tue, Jan 28, 2014	14.34	14.34	14.06	14.17
3296	NASDAQ	RGP	Mon, Jan 27, 2014	14.66	14.68	14.27	14.28
3295	NASDAQ	RGP	Fri, Jan 24, 2014	14.82	14.89	14.51	14.66
3294	NASDAQ	RGP	Thu, Jan 23, 2014	14.86	14.96	14.69	14.94
3293	NASDAQ	RGP	Wed, Jan 22, 2014	14.92	15.02	14.87	14.98
3292	NASDAQ	RGP	Tue, Jan 21, 2014	14.71	14.96	14.67	14.92
3291	NASDAQ	RGP	Fri, Jan 17, 2014	14.78	14.82	14.57	14.62
3290	NASDAQ	RGP	Thu, Jan 16, 2014	14.58	14.86	14.57	14.82
3289	NASDAQ	RGP	Wed, Jan 15, 2014	14.69	14.83	14.60	14.65
3288	NASDAQ	RGP	Tue, Jan 14, 2014	14.53	14.75	14.51	14.66
3287	NASDAQ	RGP	Mon, Jan 13, 2014	14.58	14.73	14.43	14.50
3286	NASDAQ	RGP	Fri, Jan 10, 2014	14.64	14.73	14.50	14.64
3285	NASDAQ	RGP	Thu, Jan 9, 2014	14.59	14.75	14.45	14.61
3284	NASDAQ	RGP	Wed, Jan 8, 2014	14.55	14.55	14.28	14.52
3283	NASDAQ	RGP	Tue, Jan 7, 2014	14.58	14.71	14.52	14.61
3282	NASDAQ	RGP	Mon, Jan 6, 2014	14.90	15.03	14.46	14.50
3281	NASDAQ	RGP	Fri, Jan 3, 2014	15.57	15.94	14.86	14.91
3280	NASDAQ	RGP	Thu, Jan 2, 2014	13.82	14.26	13.75	14.24
3279	NASDAQ	RGP	Tue, Dec 31, 2013	14.50	14.54	14.29	14.33
3278	NASDAQ	RGP	Mon, Dec 30, 2013	14.52	14.71	14.36	14.47
3277	NASDAQ	RGP	Fri, Dec 27, 2013	14.68	14.69	14.49	14.55
3276	NASDAQ	RGP	Thu, Dec 26, 2013	14.48	14.69	14.20	14.65
3275	NASDAQ	RGP	Tue, Dec 24, 2013	14.17	14.49	14.00	14.44
3274	NASDAQ	RGP	Mon, Dec 23, 2013	13.81	14.20	13.81	14.19
3273	NASDAQ	RGP	Fri, Dec 20, 2013	13.27	13.78	13.16	13.77
3272	NASDAQ	RGP	Thu, Dec 19, 2013	13.45	13.45	13.23	13.23
3271	NASDAQ	RGP	Wed, Dec 18, 2013	13.33	13.49	13.16	13.47
3270	NASDAQ	RGP	Tue, Dec 17, 2013	13.47	13.47	13.21	13.30
3269	NASDAQ	RGP	Mon, Dec 16, 2013	13.34	13.58	13.28	13.48
3268	NASDAQ	RGP	Fri, Dec 13, 2013	13.29	13.33	13.09	13.30
3267	NASDAQ	RGP	Thu, Dec 12, 2013	13.17	13.30	13.03	13.25
3266	NASDAQ	RGP	Wed, Dec 11, 2013	13.41	13.42	13.04	13.16
3265	NASDAQ	RGP	Tue, Dec 10, 2013	13.60	13.69	13.27	13.39
3264	NASDAQ	RGP	Mon, Dec 9, 2013	13.72	13.79	13.46	13.66
3263	NASDAQ	RGP	Fri, Dec 6, 2013	13.73	13.83	13.63	13.71
3262	NASDAQ	RGP	Thu, Dec 5, 2013	13.47	13.64	13.44	13.56
3261	NASDAQ	RGP	Wed, Dec 4, 2013	13.90	13.94	13.39	13.51
3260	NASDAQ	RGP	Tue, Dec 3, 2013	13.99	14.27	13.92	13.96
3259	NASDAQ	RGP	Mon, Dec 2, 2013	14.12	14.17	13.83	13.95
3258	NASDAQ	RGP	Fri, Nov 29, 2013	14.09	14.33	13.96	14.22
3257	NASDAQ	RGP	Wed, Nov 27, 2013	13.84	14.08	13.76	14.04
3256	NASDAQ	RGP	Tue, Nov 26, 2013	13.87	14.01	13.79	13.84
3255	NASDAQ	RGP	Mon, Nov 25, 2013	13.74	14.00	13.67	13.83
3254	NASDAQ	RGP	Fri, Nov 22, 2013	13.41	13.80	13.41	13.74
3253	NASDAQ	RGP	Thu, Nov 21, 2013	13.10	13.47	12.87	13.39
3252	NASDAQ	RGP	Wed, Nov 20, 2013	12.92	13.12	12.87	13.05
3251	NASDAQ	RGP	Tue, Nov 19, 2013	13.02	13.19	12.82	12.90
3250	NASDAQ	RGP	Mon, Nov 18, 2013	13.04	13.26	12.93	13.09
3249	NASDAQ	RGP	Fri, Nov 15, 2013	12.99	13.05	12.83	12.99
3248	NASDAQ	RGP	Thu, Nov 14, 2013	13.14	13.18	12.99	13.01
3247	NASDAQ	RGP	Wed, Nov 13, 2013	12.89	13.14	12.81	13.12
3246	NASDAQ	RGP	Tue, Nov 12, 2013	12.79	13.06	12.73	13.02
3245	NASDAQ	RGP	Mon, Nov 11, 2013	12.85	13.00	12.75	12.83
3244	NASDAQ	RGP	Fri, Nov 8, 2013	12.63	12.97	12.63	12.91
3243	NASDAQ	RGP	Thu, Nov 7, 2013	12.93	13.11	12.60	12.64
3242	NASDAQ	RGP	Wed, Nov 6, 2013	13.02	13.09	12.82	12.84
3241	NASDAQ	RGP	Tue, Nov 5, 2013	13.13	13.26	12.95	12.96
3240	NASDAQ	RGP	Mon, Nov 4, 2013	12.99	13.21	12.95	13.17
3239	NASDAQ	RGP	Fri, Nov 1, 2013	12.74	13.01	12.56	12.97
3238	NASDAQ	RGP	Thu, Oct 31, 2013	12.94	13.02	12.75	12.76
3237	NASDAQ	RGP	Wed, Oct 30, 2013	13.28	13.33	12.91	12.95
3236	NASDAQ	RGP	Tue, Oct 29, 2013	13.07	13.37	13.07	13.29
3235	NASDAQ	RGP	Mon, Oct 28, 2013	12.91	13.10	12.78	13.07
3234	NASDAQ	RGP	Fri, Oct 25, 2013	12.99	13.02	12.86	12.94
3233	NASDAQ	RGP	Thu, Oct 24, 2013	13.09	13.10	12.81	12.94
3232	NASDAQ	RGP	Wed, Oct 23, 2013	13.00	13.17	12.97	13.05
3231	NASDAQ	RGP	Tue, Oct 22, 2013	12.87	13.16	12.85	13.06
3230	NASDAQ	RGP	Mon, Oct 21, 2013	12.87	13.00	12.76	12.82
3229	NASDAQ	RGP	Fri, Oct 18, 2013	12.73	12.91	12.58	12.89
3228	NASDAQ	RGP	Thu, Oct 17, 2013	12.49	12.62	12.04	12.60
3227	NASDAQ	RGP	Wed, Oct 16, 2013	12.33	12.62	12.26	12.58
3226	NASDAQ	RGP	Tue, Oct 15, 2013	12.21	12.41	12.21	12.27
3225	NASDAQ	RGP	Mon, Oct 14, 2013	12.15	12.35	12.04	12.28
3224	NASDAQ	RGP	Fri, Oct 11, 2013	11.94	12.21	11.93	12.20
3223	NASDAQ	RGP	Thu, Oct 10, 2013	11.82	12.08	11.80	12.02
3222	NASDAQ	RGP	Wed, Oct 9, 2013	11.72	11.78	11.64	11.67
3221	NASDAQ	RGP	Tue, Oct 8, 2013	11.88	11.95	11.66	11.68
3220	NASDAQ	RGP	Mon, Oct 7, 2013	11.87	11.98	11.80	11.86
3219	NASDAQ	RGP	Fri, Oct 4, 2013	11.85	12.02	11.85	11.96
3218	NASDAQ	RGP	Thu, Oct 3, 2013	12.04	12.10	11.88	11.88
3217	NASDAQ	RGP	Wed, Oct 2, 2013	12.76	13.13	11.80	12.10
3216	NASDAQ	RGP	Tue, Oct 1, 2013	13.59	13.75	13.53	13.68
3215	NASDAQ	RGP	Mon, Sep 30, 2013	13.41	13.65	13.40	13.57
3214	NASDAQ	RGP	Fri, Sep 27, 2013	13.37	13.72	13.25	13.60
3213	NASDAQ	RGP	Thu, Sep 26, 2013	13.56	13.61	13.27	13.49
3212	NASDAQ	RGP	Wed, Sep 25, 2013	13.74	13.88	13.54	13.56
3211	NASDAQ	RGP	Tue, Sep 24, 2013	13.70	13.81	13.47	13.74
3210	NASDAQ	RGP	Mon, Sep 23, 2013	13.84	13.89	13.55	13.70
3209	NASDAQ	RGP	Fri, Sep 20, 2013	13.79	13.93	13.68	13.86
3208	NASDAQ	RGP	Thu, Sep 19, 2013	13.74	13.82	13.58	13.79
3207	NASDAQ	RGP	Wed, Sep 18, 2013	13.60	13.91	13.39	13.69
3206	NASDAQ	RGP	Tue, Sep 17, 2013	13.52	13.72	13.48	13.64
3205	NASDAQ	RGP	Mon, Sep 16, 2013	13.71	13.78	13.27	13.55
3204	NASDAQ	RGP	Fri, Sep 13, 2013	13.12	13.56	13.09	13.51
3203	NASDAQ	RGP	Thu, Sep 12, 2013	12.89	13.14	12.79	13.13
3202	NASDAQ	RGP	Wed, Sep 11, 2013	12.80	13.00	12.68	12.86
3201	NASDAQ	RGP	Tue, Sep 10, 2013	12.97	13.00	12.64	12.85
3200	NASDAQ	RGP	Mon, Sep 9, 2013	12.57	12.90	12.45	12.88
3199	NASDAQ	RGP	Fri, Sep 6, 2013	12.55	12.58	12.12	12.56
3198	NASDAQ	RGP	Thu, Sep 5, 2013	12.35	12.51	12.31	12.46
3197	NASDAQ	RGP	Wed, Sep 4, 2013	12.49	12.58	12.31	12.36
3196	NASDAQ	RGP	Tue, Sep 3, 2013	12.38	12.57	12.31	12.50
3195	NASDAQ	RGP	Fri, Aug 30, 2013	12.69	12.69	12.23	12.24
3194	NASDAQ	RGP	Thu, Aug 29, 2013	12.56	12.77	12.54	12.71
3193	NASDAQ	RGP	Wed, Aug 28, 2013	12.45	12.68	12.37	12.62
3192	NASDAQ	RGP	Tue, Aug 27, 2013	12.60	12.73	12.41	12.45
3191	NASDAQ	RGP	Mon, Aug 26, 2013	12.82	12.95	12.15	12.78
3190	NASDAQ	RGP	Fri, Aug 23, 2013	12.92	12.92	12.67	12.77
3189	NASDAQ	RGP	Thu, Aug 22, 2013	12.62	12.92	12.49	12.91
3188	NASDAQ	RGP	Wed, Aug 21, 2013	12.86	12.90	12.54	12.59
3187	NASDAQ	RGP	Tue, Aug 20, 2013	12.88	13.02	12.79	12.93
3186	NASDAQ	RGP	Mon, Aug 19, 2013	12.90	13.10	12.86	12.92
3185	NASDAQ	RGP	Fri, Aug 16, 2013	12.91	13.13	12.88	12.96
3184	NASDAQ	RGP	Thu, Aug 15, 2013	13.42	13.48	12.91	12.98
3183	NASDAQ	RGP	Wed, Aug 14, 2013	13.68	13.79	13.60	13.62
3182	NASDAQ	RGP	Tue, Aug 13, 2013	13.76	13.75	13.68	13.70
3181	NASDAQ	RGP	Mon, Aug 12, 2013	13.65	13.85	13.65	13.73
3180	NASDAQ	RGP	Fri, Aug 9, 2013	13.58	13.81	13.58	13.74
3179	NASDAQ	RGP	Thu, Aug 8, 2013	13.64	13.72	13.55	13.67
3178	NASDAQ	RGP	Wed, Aug 7, 2013	13.62	13.74	13.55	13.59
3177	NASDAQ	RGP	Tue, Aug 6, 2013	13.56	13.76	13.53	13.72
3176	NASDAQ	RGP	Mon, Aug 5, 2013	13.47	13.65	13.43	13.64
3175	NASDAQ	RGP	Fri, Aug 2, 2013	13.48	13.57	13.37	13.53
3174	NASDAQ	RGP	Thu, Aug 1, 2013	13.40	13.65	13.24	13.58
3173	NASDAQ	RGP	Wed, Jul 31, 2013	13.20	13.48	13.15	13.30
3172	NASDAQ	RGP	Tue, Jul 30, 2013	13.13	13.29	13.02	13.18
3171	NASDAQ	RGP	Mon, Jul 29, 2013	13.08	13.22	13.00	13.03
3170	NASDAQ	RGP	Fri, Jul 26, 2013	13.36	13.47	13.23	13.38
3169	NASDAQ	RGP	Thu, Jul 25, 2013	12.99	13.50	12.99	13.50
3168	NASDAQ	RGP	Wed, Jul 24, 2013	13.22	13.32	13.05	13.06
3167	NASDAQ	RGP	Tue, Jul 23, 2013	13.15	13.25	13.15	13.21
3166	NASDAQ	RGP	Mon, Jul 22, 2013	13.01	13.21	13.01	13.14
3165	NASDAQ	RGP	Fri, Jul 19, 2013	12.95	13.14	12.94	13.07
3164	NASDAQ	RGP	Thu, Jul 18, 2013	12.67	12.98	12.46	12.95
3163	NASDAQ	RGP	Wed, Jul 17, 2013	12.21	12.75	12.12	12.67
3162	NASDAQ	RGP	Tue, Jul 16, 2013	13.27	13.37	13.24	13.31
3161	NASDAQ	RGP	Mon, Jul 15, 2013	13.13	13.31	13.01	13.26
3160	NASDAQ	RGP	Fri, Jul 12, 2013	12.97	13.22	12.93	13.16
3159	NASDAQ	RGP	Thu, Jul 11, 2013	12.90	13.03	12.87	13.02
3158	NASDAQ	RGP	Wed, Jul 10, 2013	12.76	12.98	12.70	12.81
3157	NASDAQ	RGP	Tue, Jul 9, 2013	12.64	12.97	12.56	12.81
3156	NASDAQ	RGP	Mon, Jul 8, 2013	12.35	12.61	12.13	12.61
3155	NASDAQ	RGP	Fri, Jul 5, 2013	12.25	12.37	12.18	12.34
3154	NASDAQ	RGP	Wed, Jul 3, 2013	12.00	12.21	11.97	12.09
3153	NASDAQ	RGP	Tue, Jul 2, 2013	11.68	12.07	11.68	12.06
3152	NASDAQ	RGP	Mon, Jul 1, 2013	11.55	11.85	11.38	11.73
3151	NASDAQ	RGP	Fri, Jun 28, 2013	11.19	11.77	11.19	11.60
3150	NASDAQ	RGP	Thu, Jun 27, 2013	11.15	11.28	11.13	11.26
3149	NASDAQ	RGP	Wed, Jun 26, 2013	11.06	11.42	10.93	11.11
3148	NASDAQ	RGP	Tue, Jun 25, 2013	11.07	11.15	10.89	11.01
3147	NASDAQ	RGP	Mon, Jun 24, 2013	11.05	11.16	10.96	10.99
3146	NASDAQ	RGP	Fri, Jun 21, 2013	11.09	11.17	10.99	11.17
3145	NASDAQ	RGP	Thu, Jun 20, 2013	11.03	11.08	10.86	11.05
3144	NASDAQ	RGP	Wed, Jun 19, 2013	11.44	11.51	11.02	11.20
3143	NASDAQ	RGP	Tue, Jun 18, 2013	11.29	11.50	11.24	11.47
3142	NASDAQ	RGP	Mon, Jun 17, 2013	11.37	11.44	11.21	11.29
3141	NASDAQ	RGP	Fri, Jun 14, 2013	11.64	11.65	11.28	11.28
3140	NASDAQ	RGP	Thu, Jun 13, 2013	11.19	11.71	11.19	11.69
3139	NASDAQ	RGP	Wed, Jun 12, 2013	11.39	11.39	11.13	11.22
3138	NASDAQ	RGP	Tue, Jun 11, 2013	11.32	11.42	11.21	11.36
3137	NASDAQ	RGP	Mon, Jun 10, 2013	11.63	11.65	11.43	11.46
3136	NASDAQ	RGP	Fri, Jun 7, 2013	11.53	11.64	11.41	11.59
3135	NASDAQ	RGP	Thu, Jun 6, 2013	11.52	11.57	11.33	11.44
3134	NASDAQ	RGP	Wed, Jun 5, 2013	11.66	11.77	11.49	11.49
3133	NASDAQ	RGP	Tue, Jun 4, 2013	11.80	11.94	11.63	11.69
3132	NASDAQ	RGP	Mon, Jun 3, 2013	10.98	11.83	10.98	11.80
3131	NASDAQ	RGP	Fri, May 31, 2013	10.94	11.01	10.87	10.96
3130	NASDAQ	RGP	Thu, May 30, 2013	10.96	11.02	10.95	11.00
3129	NASDAQ	RGP	Wed, May 29, 2013	10.96	11.06	10.90	10.95
3128	NASDAQ	RGP	Tue, May 28, 2013	11.08	11.19	10.97	11.05
3127	NASDAQ	RGP	Fri, May 24, 2013	11.02	11.02	10.91	10.98
3126	NASDAQ	RGP	Thu, May 23, 2013	11.02	11.10	10.92	11.05
3125	NASDAQ	RGP	Wed, May 22, 2013	11.38	11.38	11.07	11.08
3124	NASDAQ	RGP	Tue, May 21, 2013	11.33	11.43	11.29	11.33
3123	NASDAQ	RGP	Mon, May 20, 2013	11.32	11.38	11.21	11.36
3122	NASDAQ	RGP	Fri, May 17, 2013	11.27	11.34	11.19	11.32
3121	NASDAQ	RGP	Thu, May 16, 2013	11.23	11.28	11.19	11.21
3120	NASDAQ	RGP	Wed, May 15, 2013	11.21	11.30	11.16	11.29
3119	NASDAQ	RGP	Tue, May 14, 2013	11.16	11.25	11.15	11.24
3118	NASDAQ	RGP	Mon, May 13, 2013	11.27	11.30	11.18	11.24
3117	NASDAQ	RGP	Fri, May 10, 2013	11.28	11.30	11.23	11.29
3116	NASDAQ	RGP	Thu, May 9, 2013	11.16	11.30	11.10	11.23
3115	NASDAQ	RGP	Wed, May 8, 2013	11.13	11.21	11.07	11.21
3114	NASDAQ	RGP	Tue, May 7, 2013	11.19	11.28	11.11	11.16
3113	NASDAQ	RGP	Mon, May 6, 2013	11.16	11.22	11.09	11.19
3112	NASDAQ	RGP	Fri, May 3, 2013	11.22	11.39	11.11	11.13
3111	NASDAQ	RGP	Thu, May 2, 2013	10.84	11.09	10.73	11.07
3110	NASDAQ	RGP	Wed, May 1, 2013	11.36	11.37	10.75	10.76
3109	NASDAQ	RGP	Tue, Apr 30, 2013	11.17	11.38	11.10	11.36
3108	NASDAQ	RGP	Mon, Apr 29, 2013	11.08	11.18	10.94	11.18
3107	NASDAQ	RGP	Fri, Apr 26, 2013	11.11	11.12	10.93	11.05
3106	NASDAQ	RGP	Thu, Apr 25, 2013	11.12	11.17	11.03	11.12
3105	NASDAQ	RGP	Wed, Apr 24, 2013	10.91	11.08	10.88	11.08
3104	NASDAQ	RGP	Tue, Apr 23, 2013	10.95	11.02	10.75	10.95
3103	NASDAQ	RGP	Mon, Apr 22, 2013	10.94	10.94	10.70	10.86
3102	NASDAQ	RGP	Fri, Apr 19, 2013	10.78	10.96	10.76	10.90
3101	NASDAQ	RGP	Thu, Apr 18, 2013	10.80	10.81	10.58	10.78
3100	NASDAQ	RGP	Wed, Apr 17, 2013	10.95	10.98	10.66	10.80
3099	NASDAQ	RGP	Tue, Apr 16, 2013	11.10	11.15	10.93	11.01
3098	NASDAQ	RGP	Mon, Apr 15, 2013	11.23	11.34	10.95	10.99
3097	NASDAQ	RGP	Fri, Apr 12, 2013	11.38	11.41	11.24	11.30
3096	NASDAQ	RGP	Thu, Apr 11, 2013	11.30	11.46	11.25	11.45
3095	NASDAQ	RGP	Wed, Apr 10, 2013	11.25	11.43	11.18	11.34
3094	NASDAQ	RGP	Tue, Apr 9, 2013	11.42	11.47	11.19	11.20
3093	NASDAQ	RGP	Mon, Apr 8, 2013	11.39	11.43	11.26	11.40
3092	NASDAQ	RGP	Fri, Apr 5, 2013	11.32	11.47	11.18	11.38
3091	NASDAQ	RGP	Thu, Apr 4, 2013	11.90	11.90	11.40	11.51
3090	NASDAQ	RGP	Wed, Apr 3, 2013	12.27	12.27	11.67	11.91
3089	NASDAQ	RGP	Tue, Apr 2, 2013	12.61	12.66	12.31	12.32
3088	NASDAQ	RGP	Mon, Apr 1, 2013	12.69	12.75	12.43	12.56
3087	NASDAQ	RGP	Thu, Mar 28, 2013	12.72	12.77	12.57	12.70
3086	NASDAQ	RGP	Wed, Mar 27, 2013	12.85	12.87	12.68	12.68
3085	NASDAQ	RGP	Tue, Mar 26, 2013	13.07	13.07	12.89	12.92
3084	NASDAQ	RGP	Mon, Mar 25, 2013	12.95	13.10	12.88	13.02
3083	NASDAQ	RGP	Fri, Mar 22, 2013	13.02	13.13	12.93	12.94
3082	NASDAQ	RGP	Thu, Mar 21, 2013	12.82	13.06	12.82	12.95
3081	NASDAQ	RGP	Wed, Mar 20, 2013	12.99	13.02	12.87	12.94
3080	NASDAQ	RGP	Tue, Mar 19, 2013	12.91	12.98	12.77	12.90
3079	NASDAQ	RGP	Mon, Mar 18, 2013	12.92	13.00	12.78	12.87
3078	NASDAQ	RGP	Fri, Mar 15, 2013	12.92	13.09	12.85	13.08
3077	NASDAQ	RGP	Thu, Mar 14, 2013	12.79	12.93	12.75	12.89
3076	NASDAQ	RGP	Wed, Mar 13, 2013	12.93	12.97	12.75	12.79
3075	NASDAQ	RGP	Tue, Mar 12, 2013	12.81	12.95	12.80	12.93
3074	NASDAQ	RGP	Mon, Mar 11, 2013	12.73	12.87	12.69	12.85
3073	NASDAQ	RGP	Fri, Mar 8, 2013	12.84	12.89	12.67	12.78
3072	NASDAQ	RGP	Thu, Mar 7, 2013	12.57	12.75	12.50	12.74
3071	NASDAQ	RGP	Wed, Mar 6, 2013	12.61	12.63	12.50	12.55
3070	NASDAQ	RGP	Tue, Mar 5, 2013	12.36	12.66	12.38	12.60
3069	NASDAQ	RGP	Mon, Mar 4, 2013	12.22	12.33	12.12	12.29
3068	NASDAQ	RGP	Fri, Mar 1, 2013	12.10	12.48	12.03	12.27
3067	NASDAQ	RGP	Thu, Feb 28, 2013	12.37	12.38	12.20	12.21
3066	NASDAQ	RGP	Wed, Feb 27, 2013	12.22	12.56	12.22	12.36
3065	NASDAQ	RGP	Tue, Feb 26, 2013	12.48	12.52	12.22	12.25
3064	NASDAQ	RGP	Mon, Feb 25, 2013	12.72	12.73	12.41	12.41
3063	NASDAQ	RGP	Fri, Feb 22, 2013	12.67	12.67	12.51	12.65
3062	NASDAQ	RGP	Thu, Feb 21, 2013	12.63	12.70	12.45	12.59
3061	NASDAQ	RGP	Wed, Feb 20, 2013	13.01	13.01	12.64	12.64
3060	NASDAQ	RGP	Tue, Feb 19, 2013	12.69	13.03	12.68	13.02
3059	NASDAQ	RGP	Fri, Feb 15, 2013	12.54	12.72	12.49	12.70
3058	NASDAQ	RGP	Thu, Feb 14, 2013	12.22	12.49	12.15	12.47
3057	NASDAQ	RGP	Wed, Feb 13, 2013	12.21	12.28	12.01	12.28
3056	NASDAQ	RGP	Tue, Feb 12, 2013	12.08	12.25	12.02	12.21
3055	NASDAQ	RGP	Mon, Feb 11, 2013	12.05	12.10	11.91	12.08
3054	NASDAQ	RGP	Fri, Feb 8, 2013	12.07	12.09	11.89	12.03
3053	NASDAQ	RGP	Thu, Feb 7, 2013	12.11	12.13	11.98	12.08
3052	NASDAQ	RGP	Wed, Feb 6, 2013	12.06	12.14	11.94	12.13
3051	NASDAQ	RGP	Tue, Feb 5, 2013	12.03	12.21	12.01	12.11
3050	NASDAQ	RGP	Mon, Feb 4, 2013	12.10	12.14	11.91	11.94
3049	NASDAQ	RGP	Fri, Feb 1, 2013	12.28	12.29	12.11	12.19
3048	NASDAQ	RGP	Thu, Jan 31, 2013	12.08	12.26	12.06	12.21
3047	NASDAQ	RGP	Wed, Jan 30, 2013	12.06	12.20	12.02	12.13
3046	NASDAQ	RGP	Tue, Jan 29, 2013	12.19	12.24	11.98	12.11
3045	NASDAQ	RGP	Mon, Jan 28, 2013	11.99	12.27	11.99	12.21
3044	NASDAQ	RGP	Fri, Jan 25, 2013	11.99	12.08	11.95	12.01
3043	NASDAQ	RGP	Thu, Jan 24, 2013	11.81	11.94	11.52	11.91
3042	NASDAQ	RGP	Wed, Jan 23, 2013	11.68	11.82	11.56	11.76
3041	NASDAQ	RGP	Tue, Jan 22, 2013	11.80	11.80	11.52	11.65
3040	NASDAQ	RGP	Fri, Jan 18, 2013	11.82	11.82	11.63	11.82
3039	NASDAQ	RGP	Thu, Jan 17, 2013	11.88	11.88	11.76	11.82
3038	NASDAQ	RGP	Wed, Jan 16, 2013	11.84	11.88	11.75	11.82
3037	NASDAQ	RGP	Tue, Jan 15, 2013	11.75	11.96	11.69	11.89
3036	NASDAQ	RGP	Mon, Jan 14, 2013	12.05	12.05	11.63	11.80
3035	NASDAQ	RGP	Fri, Jan 11, 2013	12.08	12.11	11.95	12.06
3034	NASDAQ	RGP	Thu, Jan 10, 2013	12.12	12.12	12.00	12.06
3033	NASDAQ	RGP	Wed, Jan 9, 2013	12.11	12.15	12.01	12.10
3032	NASDAQ	RGP	Tue, Jan 8, 2013	12.06	12.17	12.02	12.06
3031	NASDAQ	RGP	Mon, Jan 7, 2013	12.20	12.20	12.03	12.04
3030	NASDAQ	RGP	Fri, Jan 4, 2013	12.29	12.34	12.11	12.30
3029	NASDAQ	RGP	Thu, Jan 3, 2013	12.10	12.28	11.89	12.24
3028	NASDAQ	RGP	Wed, Jan 2, 2013	12.08	12.25	11.86	12.13
3027	NASDAQ	RGP	Mon, Dec 31, 2012	11.77	11.97	11.58	11.93
3026	NASDAQ	RGP	Fri, Dec 28, 2012	11.32	12.32	11.21	11.81
3025	NASDAQ	RGP	Thu, Dec 27, 2012	11.26	11.43	11.06	11.40
3024	NASDAQ	RGP	Wed, Dec 26, 2012	10.92	11.26	10.83	11.20
3023	NASDAQ	RGP	Mon, Dec 24, 2012	11.35	11.35	10.83	10.93
3022	NASDAQ	RGP	Fri, Dec 21, 2012	12.24	12.24	11.33	11.34
3021	NASDAQ	RGP	Thu, Dec 20, 2012	12.27	12.49	12.11	12.40
3020	NASDAQ	RGP	Wed, Dec 19, 2012	12.05	12.38	12.00	12.30
3019	NASDAQ	RGP	Tue, Dec 18, 2012	11.98	12.15	11.79	12.10
3018	NASDAQ	RGP	Mon, Dec 17, 2012	11.90	12.00	11.81	11.99
3017	NASDAQ	RGP	Fri, Dec 14, 2012	11.71	11.99	11.51	11.85
3016	NASDAQ	RGP	Thu, Dec 13, 2012	11.78	11.80	11.72	11.77
3015	NASDAQ	RGP	Wed, Dec 12, 2012	11.80	11.88	11.77	11.78
3014	NASDAQ	RGP	Tue, Dec 11, 2012	11.65	11.90	11.63	11.79
3013	NASDAQ	RGP	Mon, Dec 10, 2012	11.64	11.76	11.57	11.61
3012	NASDAQ	RGP	Fri, Dec 7, 2012	11.78	11.79	11.52	11.63
3011	NASDAQ	RGP	Thu, Dec 6, 2012	11.63	11.72	11.49	11.72
3010	NASDAQ	RGP	Wed, Dec 5, 2012	11.62	11.64	11.47	11.60
3009	NASDAQ	RGP	Tue, Dec 4, 2012	11.61	11.65	11.53	11.62
3008	NASDAQ	RGP	Mon, Dec 3, 2012	11.68	11.81	11.52	11.62
3007	NASDAQ	RGP	Fri, Nov 30, 2012	11.77	11.81	11.60	11.61
3006	NASDAQ	RGP	Thu, Nov 29, 2012	11.52	11.72	11.38	11.71
3005	NASDAQ	RGP	Wed, Nov 28, 2012	11.35	11.49	11.21	11.40
3004	NASDAQ	RGP	Tue, Nov 27, 2012	11.44	11.72	11.37	11.38
3003	NASDAQ	RGP	Mon, Nov 26, 2012	11.33	11.50	11.27	11.45
3002	NASDAQ	RGP	Fri, Nov 23, 2012	11.34	11.48	11.21	11.39
3001	NASDAQ	RGP	Wed, Nov 21, 2012	11.29	11.31	11.20	11.25
3000	NASDAQ	RGP	Tue, Nov 20, 2012	11.25	11.37	11.19	11.24
2999	NASDAQ	RGP	Mon, Nov 19, 2012	11.30	11.79	11.17	11.28
2998	NASDAQ	RGP	Fri, Nov 16, 2012	11.42	11.53	11.15	11.19
2997	NASDAQ	RGP	Thu, Nov 15, 2012	11.71	11.93	11.05	11.46
2996	NASDAQ	RGP	Wed, Nov 14, 2012	11.84	12.16	11.64	11.69
2995	NASDAQ	RGP	Tue, Nov 13, 2012	11.74	12.22	11.68	11.84
2994	NASDAQ	RGP	Mon, Nov 12, 2012	11.84	12.59	11.77	11.81
2993	NASDAQ	RGP	Fri, Nov 9, 2012	11.85	12.04	11.79	11.84
2992	NASDAQ	RGP	Thu, Nov 8, 2012	12.12	12.54	11.93	11.94
2991	NASDAQ	RGP	Wed, Nov 7, 2012	12.36	12.45	12.05	12.11
2990	NASDAQ	RGP	Tue, Nov 6, 2012	12.35	12.53	12.33	12.52
2989	NASDAQ	RGP	Mon, Nov 5, 2012	12.26	12.42	12.20	12.31
2988	NASDAQ	RGP	Fri, Nov 2, 2012	12.46	12.47	12.20	12.29
2987	NASDAQ	RGP	Thu, Nov 1, 2012	12.37	12.50	12.25	12.41
2986	NASDAQ	RGP	Wed, Oct 31, 2012	12.48	12.56	12.26	12.36
2985	NASDAQ	RGP	Fri, Oct 26, 2012	12.39	12.53	12.26	12.35
2984	NASDAQ	RGP	Thu, Oct 25, 2012	12.58	12.62	12.37	12.44
2983	NASDAQ	RGP	Wed, Oct 24, 2012	12.60	12.60	12.40	12.50
2982	NASDAQ	RGP	Tue, Oct 23, 2012	12.40	12.59	12.33	12.59
2981	NASDAQ	RGP	Mon, Oct 22, 2012	12.50	12.52	12.35	12.49
2980	NASDAQ	RGP	Fri, Oct 19, 2012	12.60	12.61	12.34	12.49
2979	NASDAQ	RGP	Thu, Oct 18, 2012	12.48	12.70	12.46	12.66
2978	NASDAQ	RGP	Wed, Oct 17, 2012	12.45	12.70	12.29	12.46
2977	NASDAQ	RGP	Tue, Oct 16, 2012	13.05	13.06	12.91	12.96
2976	NASDAQ	RGP	Mon, Oct 15, 2012	13.08	13.12	12.93	12.94
2975	NASDAQ	RGP	Fri, Oct 12, 2012	13.26	13.29	13.08	13.08
2974	NASDAQ	RGP	Thu, Oct 11, 2012	13.31	13.68	13.24	13.25
2973	NASDAQ	RGP	Wed, Oct 10, 2012	13.07	13.28	13.06	13.17
2972	NASDAQ	RGP	Tue, Oct 9, 2012	13.29	13.54	12.82	13.02
2971	NASDAQ	RGP	Mon, Oct 8, 2012	13.29	13.42	13.26	13.30
2970	NASDAQ	RGP	Fri, Oct 5, 2012	13.62	13.62	13.26	13.33
2969	NASDAQ	RGP	Thu, Oct 4, 2012	13.29	13.57	13.15	13.53
2968	NASDAQ	RGP	Wed, Oct 3, 2012	13.24	13.34	12.42	13.18
2967	NASDAQ	RGP	Tue, Oct 2, 2012	13.22	13.34	13.03	13.25
2966	NASDAQ	RGP	Mon, Oct 1, 2012	13.20	13.42	13.11	13.17
2965	NASDAQ	RGP	Fri, Sep 28, 2012	13.40	13.46	13.10	13.15
2964	NASDAQ	RGP	Thu, Sep 27, 2012	13.26	13.50	13.25	13.46
2963	NASDAQ	RGP	Wed, Sep 26, 2012	13.23	13.27	13.08	13.23
2962	NASDAQ	RGP	Tue, Sep 25, 2012	13.52	13.58	13.15	13.19
2961	NASDAQ	RGP	Mon, Sep 24, 2012	13.32	13.61	13.24	13.45
2960	NASDAQ	RGP	Fri, Sep 21, 2012	13.49	13.59	13.24	13.36
2959	NASDAQ	RGP	Thu, Sep 20, 2012	13.30	13.37	13.08	13.30
2958	NASDAQ	RGP	Wed, Sep 19, 2012	13.36	13.46	13.20	13.37
2957	NASDAQ	RGP	Tue, Sep 18, 2012	13.14	13.35	13.02	13.33
2956	NASDAQ	RGP	Mon, Sep 17, 2012	13.20	13.29	12.91	13.19
2955	NASDAQ	RGP	Fri, Sep 14, 2012	13.11	13.40	12.88	13.29
2954	NASDAQ	RGP	Thu, Sep 13, 2012	12.74	13.22	12.64	13.02
2953	NASDAQ	RGP	Wed, Sep 12, 2012	12.74	12.86	12.60	12.76
2952	NASDAQ	RGP	Tue, Sep 11, 2012	12.63	12.82	12.46	12.70
2951	NASDAQ	RGP	Mon, Sep 10, 2012	12.41	12.80	12.40	12.60
2950	NASDAQ	RGP	Fri, Sep 7, 2012	12.13	12.44	12.03	12.42
2949	NASDAQ	RGP	Thu, Sep 6, 2012	11.78	12.16	11.78	12.07
2948	NASDAQ	RGP	Wed, Sep 5, 2012	11.65	11.75	11.59	11.72
2947	NASDAQ	RGP	Tue, Sep 4, 2012	11.21	11.63	11.04	11.59
2946	NASDAQ	RGP	Fri, Aug 31, 2012	11.29	11.30	11.16	11.18
2945	NASDAQ	RGP	Thu, Aug 30, 2012	11.31	11.32	11.18	11.18
2944	NASDAQ	RGP	Wed, Aug 29, 2012	11.29	11.46	11.17	11.39
2943	NASDAQ	RGP	Tue, Aug 28, 2012	11.25	11.30	11.13	11.28
2942	NASDAQ	RGP	Mon, Aug 27, 2012	11.34	11.43	11.21	11.27
2941	NASDAQ	RGP	Fri, Aug 24, 2012	11.58	11.58	11.28	11.30
2940	NASDAQ	RGP	Thu, Aug 23, 2012	11.61	11.62	11.47	11.60
2939	NASDAQ	RGP	Wed, Aug 22, 2012	11.98	11.98	11.61	11.61
2938	NASDAQ	RGP	Tue, Aug 21, 2012	12.03	12.24	11.84	11.98
2937	NASDAQ	RGP	Mon, Aug 20, 2012	12.21	12.21	11.93	12.06
2936	NASDAQ	RGP	Fri, Aug 17, 2012	11.90	12.22	11.88	12.21
2935	NASDAQ	RGP	Thu, Aug 16, 2012	11.75	11.99	11.64	11.96
2934	NASDAQ	RGP	Wed, Aug 15, 2012	11.75	12.00	11.69	11.75
2933	NASDAQ	RGP	Tue, Aug 14, 2012	12.01	12.05	11.69	11.77
2932	NASDAQ	RGP	Mon, Aug 13, 2012	11.80	12.02	11.80	11.99
2931	NASDAQ	RGP	Fri, Aug 10, 2012	11.64	11.80	11.60	11.80
2930	NASDAQ	RGP	Thu, Aug 9, 2012	11.73	11.91	11.56	11.72
2929	NASDAQ	RGP	Wed, Aug 8, 2012	11.48	11.75	11.47	11.70
2928	NASDAQ	RGP	Tue, Aug 7, 2012	11.31	11.57	11.27	11.51
2927	NASDAQ	RGP	Mon, Aug 6, 2012	11.26	11.44	11.25	11.27
2926	NASDAQ	RGP	Fri, Aug 3, 2012	11.13	11.34	11.06	11.27
2925	NASDAQ	RGP	Thu, Aug 2, 2012	10.97	11.09	10.95	10.98
2924	NASDAQ	RGP	Wed, Aug 1, 2012	11.38	11.62	11.03	11.03
2923	NASDAQ	RGP	Tue, Jul 31, 2012	11.38	11.48	11.28	11.29
2922	NASDAQ	RGP	Mon, Jul 30, 2012	11.40	11.52	11.39	11.40
2921	NASDAQ	RGP	Fri, Jul 27, 2012	11.16	11.49	11.03	11.40
2920	NASDAQ	RGP	Thu, Jul 26, 2012	11.43	11.51	11.14	11.14
2919	NASDAQ	RGP	Wed, Jul 25, 2012	11.22	11.33	11.09	11.23
2918	NASDAQ	RGP	Tue, Jul 24, 2012	11.38	11.38	11.12	11.17
2917	NASDAQ	RGP	Mon, Jul 23, 2012	11.39	11.46	11.16	11.34
2916	NASDAQ	RGP	Fri, Jul 20, 2012	11.87	11.95	11.61	11.61
2915	NASDAQ	RGP	Thu, Jul 19, 2012	12.03	12.11	11.98	11.98
2914	NASDAQ	RGP	Wed, Jul 18, 2012	12.01	12.11	11.99	11.99
2913	NASDAQ	RGP	Tue, Jul 17, 2012	12.03	12.08	11.84	12.01
2912	NASDAQ	RGP	Mon, Jul 16, 2012	12.01	12.09	11.90	11.98
2911	NASDAQ	RGP	Fri, Jul 13, 2012	12.73	12.73	11.85	12.00
2910	NASDAQ	RGP	Thu, Jul 12, 2012	11.92	11.92	11.69	11.70
2909	NASDAQ	RGP	Wed, Jul 11, 2012	12.02	12.10	11.88	11.99
2908	NASDAQ	RGP	Tue, Jul 10, 2012	12.11	12.26	11.91	11.98
2907	NASDAQ	RGP	Mon, Jul 9, 2012	12.03	12.15	11.86	12.01
2906	NASDAQ	RGP	Fri, Jul 6, 2012	12.13	12.28	12.05	12.08
2905	NASDAQ	RGP	Thu, Jul 5, 2012	12.15	12.31	12.15	12.27
2904	NASDAQ	RGP	Tue, Jul 3, 2012	12.12	12.29	11.98	12.23
2903	NASDAQ	RGP	Mon, Jul 2, 2012	12.17	12.17	12.01	12.16
2902	NASDAQ	RGP	Fri, Jun 29, 2012	12.25	12.38	12.20	12.30
2901	NASDAQ	RGP	Thu, Jun 28, 2012	11.91	11.99	11.76	11.98
2900	NASDAQ	RGP	Wed, Jun 27, 2012	11.65	12.01	11.62	11.99
2899	NASDAQ	RGP	Tue, Jun 26, 2012	11.86	11.90	11.63	11.65
2898	NASDAQ	RGP	Mon, Jun 25, 2012	11.73	11.90	11.59	11.84
2897	NASDAQ	RGP	Fri, Jun 22, 2012	11.97	12.01	11.88	12.00
2896	NASDAQ	RGP	Thu, Jun 21, 2012	12.07	12.13	11.83	11.87
2895	NASDAQ	RGP	Wed, Jun 20, 2012	12.06	12.21	12.00	12.05
2894	NASDAQ	RGP	Tue, Jun 19, 2012	11.85	12.07	11.85	12.03
2893	NASDAQ	RGP	Mon, Jun 18, 2012	11.67	11.85	11.67	11.77
2892	NASDAQ	RGP	Fri, Jun 15, 2012	11.72	11.86	11.68	11.73
2891	NASDAQ	RGP	Thu, Jun 14, 2012	11.72	11.80	11.62	11.73
2890	NASDAQ	RGP	Wed, Jun 13, 2012	11.69	11.73	11.58	11.67
2889	NASDAQ	RGP	Tue, Jun 12, 2012	11.69	11.74	11.55	11.71
2888	NASDAQ	RGP	Mon, Jun 11, 2012	11.88	11.94	11.54	11.57
2887	NASDAQ	RGP	Fri, Jun 8, 2012	11.65	11.86	11.53	11.70
2886	NASDAQ	RGP	Thu, Jun 7, 2012	12.00	12.03	11.69	11.72
2885	NASDAQ	RGP	Wed, Jun 6, 2012	11.88	12.06	11.77	11.85
2884	NASDAQ	RGP	Tue, Jun 5, 2012	11.55	11.90	11.36	11.79
2883	NASDAQ	RGP	Mon, Jun 4, 2012	11.52	13.20	11.52	11.65
2882	NASDAQ	RGP	Fri, Jun 1, 2012	11.72	11.88	11.46	11.48
2881	NASDAQ	RGP	Thu, May 31, 2012	12.04	12.07	11.83	12.00
2880	NASDAQ	RGP	Wed, May 30, 2012	12.08	12.13	11.95	11.99
2879	NASDAQ	RGP	Tue, May 29, 2012	12.15	12.33	12.04	12.21
2878	NASDAQ	RGP	Fri, May 25, 2012	11.99	12.12	11.90	12.08
2877	NASDAQ	RGP	Thu, May 24, 2012	12.09	12.09	11.84	12.03
2876	NASDAQ	RGP	Wed, May 23, 2012	11.80	12.14	11.67	12.07
2875	NASDAQ	RGP	Tue, May 22, 2012	11.90	12.04	11.74	11.92
2874	NASDAQ	RGP	Mon, May 21, 2012	11.80	12.07	11.70	11.95
2873	NASDAQ	RGP	Fri, May 18, 2012	11.77	11.96	11.65	11.72
2872	NASDAQ	RGP	Thu, May 17, 2012	11.91	12.05	11.68	11.70
2871	NASDAQ	RGP	Wed, May 16, 2012	12.31	12.46	11.84	11.90
2870	NASDAQ	RGP	Tue, May 15, 2012	12.24	12.41	12.13	12.27
2869	NASDAQ	RGP	Mon, May 14, 2012	12.23	12.38	12.12	12.28
2868	NASDAQ	RGP	Fri, May 11, 2012	12.42	12.64	12.33	12.41
2867	NASDAQ	RGP	Thu, May 10, 2012	12.62	12.70	12.47	12.55
2866	NASDAQ	RGP	Wed, May 9, 2012	12.35	12.97	12.19	12.51
2865	NASDAQ	RGP	Tue, May 8, 2012	12.38	12.58	12.31	12.54
2864	NASDAQ	RGP	Mon, May 7, 2012	12.34	12.56	12.30	12.51
2863	NASDAQ	RGP	Fri, May 4, 2012	12.58	12.60	12.24	12.42
2862	NASDAQ	RGP	Thu, May 3, 2012	12.77	12.84	12.56	12.68
2861	NASDAQ	RGP	Wed, May 2, 2012	12.66	12.85	12.53	12.83
2860	NASDAQ	RGP	Tue, May 1, 2012	12.97	13.17	12.79	12.79
2859	NASDAQ	RGP	Mon, Apr 30, 2012	13.38	13.38	12.95	12.98
2858	NASDAQ	RGP	Fri, Apr 27, 2012	13.27	13.39	13.11	13.38
2857	NASDAQ	RGP	Thu, Apr 26, 2012	13.20	13.47	13.07	13.24
2856	NASDAQ	RGP	Wed, Apr 25, 2012	13.06	13.32	12.98	13.23
2855	NASDAQ	RGP	Tue, Apr 24, 2012	12.80	12.97	12.71	12.90
2854	NASDAQ	RGP	Mon, Apr 23, 2012	12.75	12.91	12.66	12.83
2853	NASDAQ	RGP	Fri, Apr 20, 2012	13.05	13.19	12.95	13.00
2852	NASDAQ	RGP	Thu, Apr 19, 2012	12.90	13.02	12.62	12.89
2851	NASDAQ	RGP	Wed, Apr 18, 2012	13.08	13.14	12.77	12.86
2850	NASDAQ	RGP	Tue, Apr 17, 2012	13.06	13.36	13.06	13.18
2849	NASDAQ	RGP	Mon, Apr 16, 2012	12.96	13.07	12.65	12.91
2848	NASDAQ	RGP	Fri, Apr 13, 2012	13.28	13.30	12.87	12.88
2847	NASDAQ	RGP	Thu, Apr 12, 2012	13.27	13.47	13.15	13.36
2846	NASDAQ	RGP	Wed, Apr 11, 2012	13.25	13.33	12.94	13.26
2845	NASDAQ	RGP	Tue, Apr 10, 2012	13.40	13.40	12.83	13.08
2844	NASDAQ	RGP	Mon, Apr 9, 2012	13.61	13.61	13.35	13.42
2843	NASDAQ	RGP	Thu, Apr 5, 2012	13.78	13.97	13.67	13.93
2842	NASDAQ	RGP	Wed, Apr 4, 2012	14.19	14.19	13.75	13.80
2841	NASDAQ	RGP	Tue, Apr 3, 2012	14.30	14.49	14.24	14.37
2840	NASDAQ	RGP	Mon, Apr 2, 2012	14.02	14.33	13.91	14.33
2839	NASDAQ	RGP	Fri, Mar 30, 2012	14.10	14.23	13.96	14.05
2838	NASDAQ	RGP	Thu, Mar 29, 2012	13.75	14.21	13.75	13.94
2837	NASDAQ	RGP	Wed, Mar 28, 2012	13.49	13.62	13.31	13.60
2836	NASDAQ	RGP	Tue, Mar 27, 2012	13.42	13.61	13.42	13.50
2835	NASDAQ	RGP	Mon, Mar 26, 2012	13.15	13.45	13.04	13.44
2834	NASDAQ	RGP	Fri, Mar 23, 2012	12.91	13.01	12.72	12.99
2833	NASDAQ	RGP	Thu, Mar 22, 2012	12.83	12.96	12.67	12.92
2832	NASDAQ	RGP	Wed, Mar 21, 2012	12.85	12.98	12.81	12.88
2831	NASDAQ	RGP	Tue, Mar 20, 2012	12.80	12.88	12.71	12.76
2830	NASDAQ	RGP	Mon, Mar 19, 2012	12.86	13.10	12.75	12.95
2829	NASDAQ	RGP	Fri, Mar 16, 2012	12.78	12.89	12.53	12.88
2828	NASDAQ	RGP	Thu, Mar 15, 2012	12.60	12.79	12.49	12.72
2827	NASDAQ	RGP	Wed, Mar 14, 2012	12.74	12.89	12.54	12.60
2826	NASDAQ	RGP	Tue, Mar 13, 2012	12.45	12.77	12.35	12.77
2825	NASDAQ	RGP	Mon, Mar 12, 2012	12.49	12.57	12.23	12.32
2824	NASDAQ	RGP	Fri, Mar 9, 2012	12.25	12.70	12.19	12.53
2823	NASDAQ	RGP	Thu, Mar 8, 2012	12.26	12.46	12.03	12.28
2822	NASDAQ	RGP	Wed, Mar 7, 2012	12.07	12.14	11.92	12.13
2821	NASDAQ	RGP	Tue, Mar 6, 2012	12.12	12.24	11.85	12.05
2820	NASDAQ	RGP	Mon, Mar 5, 2012	12.20	12.35	12.05	12.30
2819	NASDAQ	RGP	Fri, Mar 2, 2012	12.71	12.80	12.20	12.20
2818	NASDAQ	RGP	Thu, Mar 1, 2012	13.21	13.31	12.70	12.70
2817	NASDAQ	RGP	Wed, Feb 29, 2012	13.33	13.43	13.05	13.06
2816	NASDAQ	RGP	Tue, Feb 28, 2012	13.39	13.46	13.16	13.31
2815	NASDAQ	RGP	Mon, Feb 27, 2012	13.14	13.53	12.99	13.37
2814	NASDAQ	RGP	Fri, Feb 24, 2012	13.46	13.58	13.27	13.27
2813	NASDAQ	RGP	Thu, Feb 23, 2012	13.36	13.69	13.32	13.51
2812	NASDAQ	RGP	Wed, Feb 22, 2012	13.35	13.56	13.31	13.35
2811	NASDAQ	RGP	Tue, Feb 21, 2012	13.40	13.59	13.32	13.38
2810	NASDAQ	RGP	Fri, Feb 17, 2012	13.56	13.60	13.37	13.39
2809	NASDAQ	RGP	Thu, Feb 16, 2012	13.10	13.54	13.10	13.46
2808	NASDAQ	RGP	Wed, Feb 15, 2012	13.26	13.35	13.08	13.14
2807	NASDAQ	RGP	Tue, Feb 14, 2012	13.20	13.31	13.03	13.20
2806	NASDAQ	RGP	Mon, Feb 13, 2012	13.29	13.49	13.13	13.24
2805	NASDAQ	RGP	Fri, Feb 10, 2012	13.05	13.27	13.03	13.15
2804	NASDAQ	RGP	Thu, Feb 9, 2012	13.31	13.39	13.19	13.25
2803	NASDAQ	RGP	Wed, Feb 8, 2012	13.38	13.60	13.17	13.30
2802	NASDAQ	RGP	Tue, Feb 7, 2012	13.24	13.47	13.11	13.39
2801	NASDAQ	RGP	Mon, Feb 6, 2012	13.24	13.33	13.13	13.25
2800	NASDAQ	RGP	Fri, Feb 3, 2012	13.24	13.59	13.10	13.29
2799	NASDAQ	RGP	Thu, Feb 2, 2012	12.78	13.04	12.73	12.99
2798	NASDAQ	RGP	Wed, Feb 1, 2012	12.50	12.84	12.35	12.77
2797	NASDAQ	RGP	Tue, Jan 31, 2012	12.43	12.50	11.99	12.42
2796	NASDAQ	RGP	Mon, Jan 30, 2012	12.23	12.41	12.14	12.34
2795	NASDAQ	RGP	Fri, Jan 27, 2012	12.31	12.46	12.20	12.38
2794	NASDAQ	RGP	Thu, Jan 26, 2012	12.37	12.43	12.22	12.38
2793	NASDAQ	RGP	Wed, Jan 25, 2012	12.29	12.40	12.14	12.31
2792	NASDAQ	RGP	Tue, Jan 24, 2012	12.00	12.34	11.87	12.33
2791	NASDAQ	RGP	Mon, Jan 23, 2012	11.98	12.12	11.90	12.08
2790	NASDAQ	RGP	Fri, Jan 20, 2012	11.86	12.03	11.80	12.00
2789	NASDAQ	RGP	Thu, Jan 19, 2012	11.77	11.97	11.42	11.89
2788	NASDAQ	RGP	Wed, Jan 18, 2012	11.42	11.78	11.21	11.76
2787	NASDAQ	RGP	Tue, Jan 17, 2012	11.24	11.51	11.18	11.40
2786	NASDAQ	RGP	Fri, Jan 13, 2012	11.05	11.20	10.91	11.15
2785	NASDAQ	RGP	Thu, Jan 12, 2012	11.17	11.31	11.05	11.22
2784	NASDAQ	RGP	Wed, Jan 11, 2012	11.07	11.18	10.98	11.17
2783	NASDAQ	RGP	Tue, Jan 10, 2012	11.00	11.24	10.93	11.16
2782	NASDAQ	RGP	Mon, Jan 9, 2012	10.40	10.90	10.23	10.86
2781	NASDAQ	RGP	Fri, Jan 6, 2012	10.17	10.49	9.88	10.37
2780	NASDAQ	RGP	Thu, Jan 5, 2012	9.63	10.50	9.63	10.14
2779	NASDAQ	RGP	Wed, Jan 4, 2012	10.95	11.05	10.91	11.02
2778	NASDAQ	RGP	Tue, Jan 3, 2012	10.75	11.08	10.66	10.99
2777	NASDAQ	RGP	Fri, Dec 30, 2011	10.38	10.67	10.35	10.59
2776	NASDAQ	RGP	Thu, Dec 29, 2011	10.15	10.46	9.89	10.41
2775	NASDAQ	RGP	Wed, Dec 28, 2011	10.40	10.44	10.06	10.08
2774	NASDAQ	RGP	Tue, Dec 27, 2011	10.22	10.94	10.03	10.40
2773	NASDAQ	RGP	Fri, Dec 23, 2011	10.46	10.66	10.26	10.29
2772	NASDAQ	RGP	Thu, Dec 22, 2011	10.31	10.56	10.26	10.40
2771	NASDAQ	RGP	Wed, Dec 21, 2011	10.24	10.31	9.95	10.25
2770	NASDAQ	RGP	Tue, Dec 20, 2011	10.41	10.47	10.25	10.31
2769	NASDAQ	RGP	Mon, Dec 19, 2011	10.37	10.56	10.13	10.19
2768	NASDAQ	RGP	Fri, Dec 16, 2011	10.09	10.36	9.86	10.24
2767	NASDAQ	RGP	Thu, Dec 15, 2011	10.02	10.41	9.86	9.98
2766	NASDAQ	RGP	Wed, Dec 14, 2011	10.13	10.24	9.81	9.82
2765	NASDAQ	RGP	Tue, Dec 13, 2011	10.66	10.80	10.21	10.26
2764	NASDAQ	RGP	Mon, Dec 12, 2011	10.55	10.85	10.33	10.56
2763	NASDAQ	RGP	Fri, Dec 9, 2011	10.36	10.89	10.36	10.74
2762	NASDAQ	RGP	Thu, Dec 8, 2011	10.74	10.88	10.28	10.28
2761	NASDAQ	RGP	Wed, Dec 7, 2011	10.83	10.99	10.60	10.92
2760	NASDAQ	RGP	Tue, Dec 6, 2011	10.89	11.04	10.80	10.93
2759	NASDAQ	RGP	Mon, Dec 5, 2011	10.87	10.99	10.63	10.88
2758	NASDAQ	RGP	Fri, Dec 2, 2011	10.79	10.84	10.42	10.66
2757	NASDAQ	RGP	Thu, Dec 1, 2011	10.66	10.86	10.48	10.59
2756	NASDAQ	RGP	Wed, Nov 30, 2011	9.86	10.71	9.78	10.70
2755	NASDAQ	RGP	Tue, Nov 29, 2011	9.41	9.50	9.27	9.43
2754	NASDAQ	RGP	Mon, Nov 28, 2011	9.36	9.56	9.28	9.39
2753	NASDAQ	RGP	Fri, Nov 25, 2011	9.20	9.45	9.02	9.03
2752	NASDAQ	RGP	Wed, Nov 23, 2011	9.66	9.71	9.24	9.27
2751	NASDAQ	RGP	Tue, Nov 22, 2011	10.03	10.08	9.76	9.76
2750	NASDAQ	RGP	Mon, Nov 21, 2011	10.13	10.13	9.79	10.02
2749	NASDAQ	RGP	Fri, Nov 18, 2011	10.54	10.54	10.28	10.41
2748	NASDAQ	RGP	Thu, Nov 17, 2011	10.84	10.85	10.42	10.54
2747	NASDAQ	RGP	Wed, Nov 16, 2011	11.25	11.27	10.84	10.86
2746	NASDAQ	RGP	Tue, Nov 15, 2011	11.16	11.44	10.96	11.40
2745	NASDAQ	RGP	Mon, Nov 14, 2011	11.43	11.49	11.12	11.24
2744	NASDAQ	RGP	Fri, Nov 11, 2011	11.30	11.51	11.25	11.48
2743	NASDAQ	RGP	Thu, Nov 10, 2011	11.13	11.23	10.85	11.16
2742	NASDAQ	RGP	Wed, Nov 9, 2011	11.27	11.48	10.90	10.93
2741	NASDAQ	RGP	Tue, Nov 8, 2011	11.73	11.74	11.42	11.62
2740	NASDAQ	RGP	Mon, Nov 7, 2011	11.48	11.66	11.29	11.64
2739	NASDAQ	RGP	Fri, Nov 4, 2011	11.39	11.54	11.26	11.54
2738	NASDAQ	RGP	Thu, Nov 3, 2011	11.32	11.59	10.81	11.54
2737	NASDAQ	RGP	Wed, Nov 2, 2011	10.92	11.15	10.78	11.13
2736	NASDAQ	RGP	Tue, Nov 1, 2011	10.64	10.87	10.48	10.73
2735	NASDAQ	RGP	Mon, Oct 31, 2011	11.30	11.37	11.02	11.09
2734	NASDAQ	RGP	Fri, Oct 28, 2011	11.60	11.72	11.40	11.53
2733	NASDAQ	RGP	Thu, Oct 27, 2011	11.40	11.69	11.14	11.64
2732	NASDAQ	RGP	Wed, Oct 26, 2011	11.06	11.23	10.65	10.97
2731	NASDAQ	RGP	Tue, Oct 25, 2011	11.15	11.15	10.82	10.88
2730	NASDAQ	RGP	Mon, Oct 24, 2011	11.05	11.34	10.92	11.28
2729	NASDAQ	RGP	Fri, Oct 21, 2011	10.96	11.04	10.67	11.04
2728	NASDAQ	RGP	Thu, Oct 20, 2011	10.71	11.00	10.45	10.76
2727	NASDAQ	RGP	Wed, Oct 19, 2011	10.87	11.03	10.37	10.72
2726	NASDAQ	RGP	Tue, Oct 18, 2011	10.23	11.00	9.97	10.92
2725	NASDAQ	RGP	Mon, Oct 17, 2011	10.70	10.87	10.10	10.16
2724	NASDAQ	RGP	Fri, Oct 14, 2011	10.86	10.94	10.69	10.84
2723	NASDAQ	RGP	Thu, Oct 13, 2011	10.60	10.90	10.43	10.72
2722	NASDAQ	RGP	Wed, Oct 12, 2011	10.60	10.81	10.41	10.68
2721	NASDAQ	RGP	Tue, Oct 11, 2011	10.21	10.53	10.15	10.48
2720	NASDAQ	RGP	Mon, Oct 10, 2011	10.19	10.33	10.00	10.32
2719	NASDAQ	RGP	Fri, Oct 7, 2011	10.54	10.54	9.90	9.96
2718	NASDAQ	RGP	Thu, Oct 6, 2011	10.24	10.54	10.21	10.45
2717	NASDAQ	RGP	Wed, Oct 5, 2011	10.45	10.49	9.88	10.31
2716	NASDAQ	RGP	Tue, Oct 4, 2011	9.16	10.48	9.06	10.29
2715	NASDAQ	RGP	Mon, Oct 3, 2011	9.64	9.70	9.05	9.23
2714	NASDAQ	RGP	Fri, Sep 30, 2011	9.83	11.41	9.68	9.78
2713	NASDAQ	RGP	Thu, Sep 29, 2011	9.83	10.04	9.66	9.94
2712	NASDAQ	RGP	Wed, Sep 28, 2011	10.02	10.15	9.65	9.65
2711	NASDAQ	RGP	Tue, Sep 27, 2011	10.06	10.14	9.64	9.99
2710	NASDAQ	RGP	Mon, Sep 26, 2011	9.00	9.22	8.75	9.20
2709	NASDAQ	RGP	Fri, Sep 23, 2011	9.01	9.19	8.86	8.97
2708	NASDAQ	RGP	Thu, Sep 22, 2011	8.98	9.28	8.84	9.00
2707	NASDAQ	RGP	Wed, Sep 21, 2011	9.43	9.59	9.26	9.27
2706	NASDAQ	RGP	Tue, Sep 20, 2011	9.57	9.76	9.43	9.45
2705	NASDAQ	RGP	Mon, Sep 19, 2011	9.43	9.78	9.24	9.52
2704	NASDAQ	RGP	Fri, Sep 16, 2011	9.59	9.69	9.34	9.59
2703	NASDAQ	RGP	Thu, Sep 15, 2011	9.45	9.60	9.30	9.55
2702	NASDAQ	RGP	Wed, Sep 14, 2011	9.16	9.51	9.08	9.37
2701	NASDAQ	RGP	Tue, Sep 13, 2011	8.84	9.14	8.82	9.06
2700	NASDAQ	RGP	Mon, Sep 12, 2011	8.28	8.82	8.28	8.81
2699	NASDAQ	RGP	Fri, Sep 9, 2011	9.01	9.12	8.26	8.40
2698	NASDAQ	RGP	Thu, Sep 8, 2011	9.47	9.60	9.09	9.20
2697	NASDAQ	RGP	Wed, Sep 7, 2011	9.48	9.68	9.47	9.55
2696	NASDAQ	RGP	Tue, Sep 6, 2011	9.20	9.39	9.02	9.33
2695	NASDAQ	RGP	Fri, Sep 2, 2011	9.76	9.95	9.37	9.45
2694	NASDAQ	RGP	Thu, Sep 1, 2011	10.44	10.66	9.88	9.98
2693	NASDAQ	RGP	Wed, Aug 31, 2011	10.49	10.64	10.37	10.46
2692	NASDAQ	RGP	Tue, Aug 30, 2011	10.35	10.49	10.11	10.43
2691	NASDAQ	RGP	Mon, Aug 29, 2011	9.93	10.46	9.93	10.42
2690	NASDAQ	RGP	Fri, Aug 26, 2011	9.73	9.95	9.56	9.82
2689	NASDAQ	RGP	Thu, Aug 25, 2011	10.31	10.33	9.78	9.78
2688	NASDAQ	RGP	Wed, Aug 24, 2011	10.18	10.29	9.94	10.24
2687	NASDAQ	RGP	Tue, Aug 23, 2011	9.63	10.19	9.56	10.18
2686	NASDAQ	RGP	Mon, Aug 22, 2011	10.06	10.28	9.60	9.64
2685	NASDAQ	RGP	Fri, Aug 19, 2011	9.71	10.06	9.69	9.80
2684	NASDAQ	RGP	Thu, Aug 18, 2011	10.28	10.28	9.79	9.91
2683	NASDAQ	RGP	Wed, Aug 17, 2011	10.78	10.93	10.53	10.63
2682	NASDAQ	RGP	Tue, Aug 16, 2011	10.48	10.95	10.45	10.73
2681	NASDAQ	RGP	Mon, Aug 15, 2011	10.12	10.47	10.00	10.46
2680	NASDAQ	RGP	Fri, Aug 12, 2011	10.01	10.17	9.65	10.01
2679	NASDAQ	RGP	Thu, Aug 11, 2011	10.51	10.58	9.91	9.93
2678	NASDAQ	RGP	Wed, Aug 10, 2011	10.65	10.93	10.34	10.44
2677	NASDAQ	RGP	Tue, Aug 9, 2011	11.01	11.06	9.82	11.01
2676	NASDAQ	RGP	Mon, Aug 8, 2011	11.20	11.56	10.59	10.71
2675	NASDAQ	RGP	Fri, Aug 5, 2011	12.01	12.01	11.24	11.57
2674	NASDAQ	RGP	Thu, Aug 4, 2011	12.07	12.19	11.87	11.87
2673	NASDAQ	RGP	Wed, Aug 3, 2011	12.05	12.29	11.78	12.24
2672	NASDAQ	RGP	Tue, Aug 2, 2011	12.48	12.60	12.04	12.05
2671	NASDAQ	RGP	Mon, Aug 1, 2011	13.16	13.28	12.39	12.58
2670	NASDAQ	RGP	Fri, Jul 29, 2011	13.12	13.12	12.81	13.02
2669	NASDAQ	RGP	Thu, Jul 28, 2011	13.43	13.50	13.06	13.27
2668	NASDAQ	RGP	Wed, Jul 27, 2011	13.20	13.43	13.04	13.40
2667	NASDAQ	RGP	Tue, Jul 26, 2011	13.20	13.31	12.95	13.29
2666	NASDAQ	RGP	Mon, Jul 25, 2011	13.13	13.30	12.83	13.20
2665	NASDAQ	RGP	Fri, Jul 22, 2011	13.16	13.46	13.05	13.36
2664	NASDAQ	RGP	Thu, Jul 21, 2011	12.67	13.21	12.61	13.16
2663	NASDAQ	RGP	Wed, Jul 20, 2011	12.67	12.68	12.40	12.65
2662	NASDAQ	RGP	Tue, Jul 19, 2011	12.28	12.75	12.11	12.65
2661	NASDAQ	RGP	Mon, Jul 18, 2011	12.40	12.44	12.05	12.22
2660	NASDAQ	RGP	Fri, Jul 15, 2011	13.00	13.07	11.84	12.51
2659	NASDAQ	RGP	Thu, Jul 14, 2011	12.56	12.65	12.02	12.18
2658	NASDAQ	RGP	Wed, Jul 13, 2011	12.44	12.64	12.35	12.56
2657	NASDAQ	RGP	Tue, Jul 12, 2011	12.39	12.62	12.30	12.34
2656	NASDAQ	RGP	Mon, Jul 11, 2011	12.37	12.63	12.35	12.48
2655	NASDAQ	RGP	Fri, Jul 8, 2011	12.47	12.66	12.31	12.57
2654	NASDAQ	RGP	Thu, Jul 7, 2011	12.62	12.76	12.59	12.69
2653	NASDAQ	RGP	Wed, Jul 6, 2011	12.39	12.67	12.36	12.55
2652	NASDAQ	RGP	Tue, Jul 5, 2011	12.49	12.49	12.22	12.35
2651	NASDAQ	RGP	Fri, Jul 1, 2011	12.01	12.58	12.01	12.54
2650	NASDAQ	RGP	Thu, Jun 30, 2011	12.18	12.31	12.03	12.04
2649	NASDAQ	RGP	Wed, Jun 29, 2011	12.45	12.45	11.82	12.16
2648	NASDAQ	RGP	Tue, Jun 28, 2011	12.29	12.45	12.21	12.43
2647	NASDAQ	RGP	Mon, Jun 27, 2011	12.11	12.30	11.96	12.29
2646	NASDAQ	RGP	Fri, Jun 24, 2011	12.07	12.22	11.71	12.15
2645	NASDAQ	RGP	Thu, Jun 23, 2011	11.81	12.09	11.67	12.05
2644	NASDAQ	RGP	Wed, Jun 22, 2011	11.97	12.06	11.78	11.96
2643	NASDAQ	RGP	Tue, Jun 21, 2011	11.82	12.10	11.79	12.05
2642	NASDAQ	RGP	Mon, Jun 20, 2011	11.38	11.71	11.37	11.71
2641	NASDAQ	RGP	Fri, Jun 17, 2011	11.97	12.15	11.37	11.39
2640	NASDAQ	RGP	Thu, Jun 16, 2011	11.56	11.99	11.40	11.91
2639	NASDAQ	RGP	Wed, Jun 15, 2011	11.68	11.74	11.40	11.51
2638	NASDAQ	RGP	Tue, Jun 14, 2011	11.89	12.07	11.72	11.80
2637	NASDAQ	RGP	Mon, Jun 13, 2011	12.25	12.25	11.82	11.82
2636	NASDAQ	RGP	Fri, Jun 10, 2011	12.40	12.61	12.17	12.20
2635	NASDAQ	RGP	Thu, Jun 9, 2011	12.53	12.65	12.38	12.45
2634	NASDAQ	RGP	Wed, Jun 8, 2011	12.77	12.77	12.43	12.47
2633	NASDAQ	RGP	Tue, Jun 7, 2011	13.19	13.19	12.82	12.84
2632	NASDAQ	RGP	Mon, Jun 6, 2011	13.21	13.26	13.00	13.06
2631	NASDAQ	RGP	Fri, Jun 3, 2011	13.31	13.54	13.08	13.23
2630	NASDAQ	RGP	Thu, Jun 2, 2011	13.46	14.30	13.38	13.54
2629	NASDAQ	RGP	Wed, Jun 1, 2011	14.07	14.17	13.45	13.46
2628	NASDAQ	RGP	Tue, May 31, 2011	13.91	14.13	13.77	14.11
2627	NASDAQ	RGP	Fri, May 27, 2011	13.78	13.89	13.67	13.77
2626	NASDAQ	RGP	Thu, May 26, 2011	13.63	13.83	13.48	13.70
2625	NASDAQ	RGP	Wed, May 25, 2011	13.68	13.70	13.44	13.65
2624	NASDAQ	RGP	Tue, May 24, 2011	14.09	14.09	13.57	13.65
2623	NASDAQ	RGP	Mon, May 23, 2011	13.54	14.29	13.51	14.05
2622	NASDAQ	RGP	Fri, May 20, 2011	14.06	14.06	13.78	13.79
2621	NASDAQ	RGP	Thu, May 19, 2011	14.22	14.22	13.92	14.17
2620	NASDAQ	RGP	Wed, May 18, 2011	14.00	14.16	13.91	14.09
2619	NASDAQ	RGP	Tue, May 17, 2011	13.77	14.16	13.67	13.98
2618	NASDAQ	RGP	Mon, May 16, 2011	14.17	14.31	13.88	13.89
2617	NASDAQ	RGP	Fri, May 13, 2011	14.72	14.73	14.27	14.28
2616	NASDAQ	RGP	Thu, May 12, 2011	14.40	14.76	14.16	14.66
2615	NASDAQ	RGP	Wed, May 11, 2011	14.76	14.88	14.40	14.47
2614	NASDAQ	RGP	Tue, May 10, 2011	14.69	14.90	14.59	14.87
2613	NASDAQ	RGP	Mon, May 9, 2011	14.55	14.71	14.39	14.58
2612	NASDAQ	RGP	Fri, May 6, 2011	14.77	14.95	14.46	14.49
2611	NASDAQ	RGP	Thu, May 5, 2011	14.50	14.87	14.35	14.58
2610	NASDAQ	RGP	Wed, May 4, 2011	14.80	14.85	14.38	14.56
2609	NASDAQ	RGP	Tue, May 3, 2011	14.65	15.12	14.53	14.76
2608	NASDAQ	RGP	Mon, May 2, 2011	14.82	14.92	14.60	14.61
2607	NASDAQ	RGP	Fri, Apr 29, 2011	14.96	15.03	14.72	14.79
2606	NASDAQ	RGP	Thu, Apr 28, 2011	15.12	15.21	14.81	14.91
2605	NASDAQ	RGP	Wed, Apr 27, 2011	15.02	15.34	14.79	14.89
2604	NASDAQ	RGP	Tue, Apr 26, 2011	14.93	15.13	14.89	15.05
2603	NASDAQ	RGP	Mon, Apr 25, 2011	14.90	14.94	14.64	14.90
2602	NASDAQ	RGP	Thu, Apr 21, 2011	15.04	15.04	14.76	14.95
2601	NASDAQ	RGP	Wed, Apr 20, 2011	14.87	14.96	14.72	14.94
2600	NASDAQ	RGP	Tue, Apr 19, 2011	15.10	15.11	14.45	14.66
2599	NASDAQ	RGP	Mon, Apr 18, 2011	14.89	15.06	14.68	15.03
2598	NASDAQ	RGP	Fri, Apr 15, 2011	14.94	15.17	14.80	15.13
2597	NASDAQ	RGP	Thu, Apr 14, 2011	15.04	15.09	14.78	15.01
2596	NASDAQ	RGP	Wed, Apr 13, 2011	15.12	15.33	15.01	15.17
2595	NASDAQ	RGP	Tue, Apr 12, 2011	14.95	15.13	14.91	15.00
2594	NASDAQ	RGP	Mon, Apr 11, 2011	15.35	15.45	14.91	15.09
2593	NASDAQ	RGP	Fri, Apr 8, 2011	15.74	15.80	15.23	15.40
2592	NASDAQ	RGP	Thu, Apr 7, 2011	15.77	15.77	15.23	15.57
2591	NASDAQ	RGP	Wed, Apr 6, 2011	15.56	15.72	15.03	15.69
2590	NASDAQ	RGP	Tue, Apr 5, 2011	15.01	16.07	14.78	15.50
2589	NASDAQ	RGP	Mon, Apr 4, 2011	15.07	15.07	14.46	14.99
2588	NASDAQ	RGP	Fri, Apr 1, 2011	16.99	17.00	14.90	15.01
2587	NASDAQ	RGP	Thu, Mar 31, 2011	19.10	19.44	18.89	19.39
2586	NASDAQ	RGP	Wed, Mar 30, 2011	19.04	19.29	18.94	19.13
2585	NASDAQ	RGP	Tue, Mar 29, 2011	18.38	19.09	18.05	18.96
2584	NASDAQ	RGP	Mon, Mar 28, 2011	18.88	18.99	18.37	18.42
2583	NASDAQ	RGP	Fri, Mar 25, 2011	18.61	19.10	18.53	18.79
2582	NASDAQ	RGP	Thu, Mar 24, 2011	18.55	19.03	18.25	18.48
2581	NASDAQ	RGP	Wed, Mar 23, 2011	18.28	18.60	17.94	18.48
2580	NASDAQ	RGP	Tue, Mar 22, 2011	19.37	19.39	18.09	18.35
2579	NASDAQ	RGP	Mon, Mar 21, 2011	18.60	19.62	18.60	19.36
2578	NASDAQ	RGP	Fri, Mar 18, 2011	18.71	18.71	18.34	18.39
2577	NASDAQ	RGP	Thu, Mar 17, 2011	19.18	19.22	18.58	18.62
2576	NASDAQ	RGP	Wed, Mar 16, 2011	18.83	19.12	18.37	18.81
2575	NASDAQ	RGP	Tue, Mar 15, 2011	18.74	19.08	18.73	18.92
2574	NASDAQ	RGP	Mon, Mar 14, 2011	19.43	19.64	18.76	19.24
2573	NASDAQ	RGP	Fri, Mar 11, 2011	19.22	19.81	19.03	19.64
2572	NASDAQ	RGP	Thu, Mar 10, 2011	19.66	20.34	19.14	19.26
2571	NASDAQ	RGP	Wed, Mar 9, 2011	20.00	20.31	19.89	19.93
2570	NASDAQ	RGP	Tue, Mar 8, 2011	19.32	20.33	18.88	20.01
2569	NASDAQ	RGP	Mon, Mar 7, 2011	19.95	19.95	18.79	19.26
2568	NASDAQ	RGP	Fri, Mar 4, 2011	19.97	19.97	19.51	19.90
2567	NASDAQ	RGP	Thu, Mar 3, 2011	19.36	20.15	19.28	20.03
2566	NASDAQ	RGP	Wed, Mar 2, 2011	18.80	19.21	18.72	19.16
2565	NASDAQ	RGP	Tue, Mar 1, 2011	19.42	19.54	18.15	18.84
2564	NASDAQ	RGP	Mon, Feb 28, 2011	18.80	20.15	18.78	19.28
2563	NASDAQ	RGP	Fri, Feb 25, 2011	18.14	18.42	18.08	18.32
2562	NASDAQ	RGP	Thu, Feb 24, 2011	18.12	18.19	17.77	18.15
2561	NASDAQ	RGP	Wed, Feb 23, 2011	19.08	19.14	18.07	18.11
2560	NASDAQ	RGP	Tue, Feb 22, 2011	19.53	19.64	18.86	19.09
2559	NASDAQ	RGP	Fri, Feb 18, 2011	19.78	20.00	19.60	19.73
2558	NASDAQ	RGP	Thu, Feb 17, 2011	19.85	19.85	19.53	19.66
2557	NASDAQ	RGP	Wed, Feb 16, 2011	20.05	20.05	19.67	19.88
2556	NASDAQ	RGP	Tue, Feb 15, 2011	19.84	20.05	19.79	20.05
2555	NASDAQ	RGP	Mon, Feb 14, 2011	20.00	20.06	19.90	19.92
2554	NASDAQ	RGP	Fri, Feb 11, 2011	19.83	20.08	19.68	20.08
2553	NASDAQ	RGP	Thu, Feb 10, 2011	19.97	20.49	19.84	19.93
2552	NASDAQ	RGP	Wed, Feb 9, 2011	20.18	20.46	19.90	20.46
2551	NASDAQ	RGP	Tue, Feb 8, 2011	20.04	20.32	19.79	20.31
2550	NASDAQ	RGP	Mon, Feb 7, 2011	20.07	20.29	19.92	20.08
2549	NASDAQ	RGP	Fri, Feb 4, 2011	20.39	20.44	19.95	20.11
2548	NASDAQ	RGP	Thu, Feb 3, 2011	20.50	20.56	19.89	20.28
2547	NASDAQ	RGP	Wed, Feb 2, 2011	20.08	20.39	19.93	20.34
2546	NASDAQ	RGP	Tue, Feb 1, 2011	20.08	20.28	20.02	20.20
2545	NASDAQ	RGP	Mon, Jan 31, 2011	19.97	20.18	19.80	20.04
2544	NASDAQ	RGP	Fri, Jan 28, 2011	20.22	20.22	19.71	19.86
2543	NASDAQ	RGP	Thu, Jan 27, 2011	20.76	20.87	20.19	20.30
2542	NASDAQ	RGP	Wed, Jan 26, 2011	20.62	20.95	20.45	20.87
2541	NASDAQ	RGP	Tue, Jan 25, 2011	20.54	20.55	19.90	20.54
2540	NASDAQ	RGP	Mon, Jan 24, 2011	20.59	20.94	20.34	20.72
2539	NASDAQ	RGP	Fri, Jan 21, 2011	21.21	21.27	20.48	20.64
2538	NASDAQ	RGP	Thu, Jan 20, 2011	20.67	21.01	20.60	20.80
2537	NASDAQ	RGP	Wed, Jan 19, 2011	21.34	21.37	20.74	20.82
2536	NASDAQ	RGP	Tue, Jan 18, 2011	20.90	21.46	20.85	21.43
2535	NASDAQ	RGP	Fri, Jan 14, 2011	21.52	21.52	20.94	21.02
2534	NASDAQ	RGP	Thu, Jan 13, 2011	21.33	21.57	21.29	21.44
2533	NASDAQ	RGP	Wed, Jan 12, 2011	21.13	21.61	21.07	21.33
2532	NASDAQ	RGP	Tue, Jan 11, 2011	21.26	21.47	21.07	21.09
2531	NASDAQ	RGP	Mon, Jan 10, 2011	21.01	21.38	20.86	21.26
2530	NASDAQ	RGP	Fri, Jan 7, 2011	21.26	21.94	20.75	21.21
2529	NASDAQ	RGP	Thu, Jan 6, 2011	20.28	21.68	20.25	21.40
2528	NASDAQ	RGP	Wed, Jan 5, 2011	18.49	19.14	18.33	18.95
2527	NASDAQ	RGP	Tue, Jan 4, 2011	18.64	18.79	18.14	18.54
2526	NASDAQ	RGP	Mon, Jan 3, 2011	18.55	18.80	18.39	18.54
2525	NASDAQ	RGP	Fri, Dec 31, 2010	18.54	18.89	18.44	18.59
2524	NASDAQ	RGP	Thu, Dec 30, 2010	18.77	18.85	18.54	18.54
2523	NASDAQ	RGP	Wed, Dec 29, 2010	18.60	18.90	18.60	18.76
2522	NASDAQ	RGP	Tue, Dec 28, 2010	18.70	18.81	18.59	18.59
2521	NASDAQ	RGP	Mon, Dec 27, 2010	18.72	18.88	18.66	18.80
2520	NASDAQ	RGP	Thu, Dec 23, 2010	19.21	19.27	18.69	18.83
2519	NASDAQ	RGP	Wed, Dec 22, 2010	18.75	19.24	18.65	19.14
2518	NASDAQ	RGP	Tue, Dec 21, 2010	18.75	18.77	18.63	18.76
2517	NASDAQ	RGP	Mon, Dec 20, 2010	18.75	18.97	18.54	18.64
2516	NASDAQ	RGP	Fri, Dec 17, 2010	18.73	18.76	18.48	18.72
2515	NASDAQ	RGP	Thu, Dec 16, 2010	18.91	18.91	18.58	18.69
2514	NASDAQ	RGP	Wed, Dec 15, 2010	19.03	19.46	18.67	18.88
2513	NASDAQ	RGP	Tue, Dec 14, 2010	19.01	19.28	18.87	19.04
2512	NASDAQ	RGP	Mon, Dec 13, 2010	18.87	19.07	18.74	18.90
2511	NASDAQ	RGP	Fri, Dec 10, 2010	18.53	18.82	18.25	18.81
2510	NASDAQ	RGP	Thu, Dec 9, 2010	18.65	18.76	18.52	18.54
2509	NASDAQ	RGP	Wed, Dec 8, 2010	18.38	18.70	18.24	18.55
2508	NASDAQ	RGP	Tue, Dec 7, 2010	17.97	18.42	17.85	18.38
2507	NASDAQ	RGP	Mon, Dec 6, 2010	17.40	17.98	17.31	17.77
2506	NASDAQ	RGP	Fri, Dec 3, 2010	17.24	17.50	17.03	17.47
2505	NASDAQ	RGP	Thu, Dec 2, 2010	16.98	17.38	16.87	17.34
2504	NASDAQ	RGP	Wed, Dec 1, 2010	16.99	17.02	16.74	17.00
2503	NASDAQ	RGP	Tue, Nov 30, 2010	16.37	16.75	16.35	16.73
2502	NASDAQ	RGP	Mon, Nov 29, 2010	16.22	16.70	15.99	16.56
2501	NASDAQ	RGP	Fri, Nov 26, 2010	16.51	16.57	16.36	16.37
2500	NASDAQ	RGP	Wed, Nov 24, 2010	16.59	16.73	16.41	16.66
2499	NASDAQ	RGP	Tue, Nov 23, 2010	16.54	16.66	16.23	16.41
2498	NASDAQ	RGP	Mon, Nov 22, 2010	16.45	16.81	16.28	16.75
2497	NASDAQ	RGP	Fri, Nov 19, 2010	16.35	16.75	16.21	16.58
2496	NASDAQ	RGP	Thu, Nov 18, 2010	15.79	16.41	15.71	16.40
2495	NASDAQ	RGP	Wed, Nov 17, 2010	15.84	15.84	15.41	15.59
2494	NASDAQ	RGP	Tue, Nov 16, 2010	16.00	16.10	15.65	15.79
2493	NASDAQ	RGP	Mon, Nov 15, 2010	16.31	16.39	16.09	16.10
2492	NASDAQ	RGP	Fri, Nov 12, 2010	16.24	16.41	16.00	16.22
2491	NASDAQ	RGP	Thu, Nov 11, 2010	16.40	16.53	16.31	16.39
2490	NASDAQ	RGP	Wed, Nov 10, 2010	16.49	16.65	16.39	16.59
2489	NASDAQ	RGP	Tue, Nov 9, 2010	16.58	16.70	16.37	16.43
2488	NASDAQ	RGP	Mon, Nov 8, 2010	16.86	17.03	16.53	16.61
2487	NASDAQ	RGP	Fri, Nov 5, 2010	17.16	17.16	16.80	16.98
2486	NASDAQ	RGP	Thu, Nov 4, 2010	16.95	17.35	16.89	17.12
2485	NASDAQ	RGP	Wed, Nov 3, 2010	16.71	16.89	16.53	16.87
2484	NASDAQ	RGP	Tue, Nov 2, 2010	16.41	16.85	16.41	16.77
2483	NASDAQ	RGP	Mon, Nov 1, 2010	16.25	16.44	15.96	16.30
2482	NASDAQ	RGP	Fri, Oct 29, 2010	15.95	16.40	15.95	16.20
2481	NASDAQ	RGP	Thu, Oct 28, 2010	16.06	16.15	15.75	15.95
2480	NASDAQ	RGP	Wed, Oct 27, 2010	16.14	16.14	15.55	15.91
2479	NASDAQ	RGP	Tue, Oct 26, 2010	16.11	16.47	16.02	16.27
2478	NASDAQ	RGP	Mon, Oct 25, 2010	16.24	16.41	16.10	16.23
2477	NASDAQ	RGP	Fri, Oct 22, 2010	16.09	16.43	16.07	16.19
2476	NASDAQ	RGP	Thu, Oct 21, 2010	16.20	16.52	15.85	16.04
2475	NASDAQ	RGP	Wed, Oct 20, 2010	15.95	16.34	14.98	16.09
2474	NASDAQ	RGP	Tue, Oct 19, 2010	15.85	16.03	15.64	15.86
2473	NASDAQ	RGP	Mon, Oct 18, 2010	15.87	16.00	15.70	16.00
2472	NASDAQ	RGP	Fri, Oct 15, 2010	15.71	16.11	15.52	15.80
2471	NASDAQ	RGP	Thu, Oct 14, 2010	15.39	15.55	15.26	15.51
2470	NASDAQ	RGP	Wed, Oct 13, 2010	15.11	15.54	15.11	15.43
2469	NASDAQ	RGP	Tue, Oct 12, 2010	15.04	15.17	14.78	15.09
2468	NASDAQ	RGP	Mon, Oct 11, 2010	14.97	15.24	14.95	15.12
2467	NASDAQ	RGP	Fri, Oct 8, 2010	14.82	15.12	14.69	15.01
2466	NASDAQ	RGP	Thu, Oct 7, 2010	14.93	14.96	14.64	14.64
2465	NASDAQ	RGP	Wed, Oct 6, 2010	14.70	14.92	14.70	14.83
2464	NASDAQ	RGP	Tue, Oct 5, 2010	14.78	14.85	14.62	14.77
2463	NASDAQ	RGP	Mon, Oct 4, 2010	15.00	15.09	14.47	14.59
2462	NASDAQ	RGP	Fri, Oct 1, 2010	14.45	15.47	14.44	14.99
2461	NASDAQ	RGP	Thu, Sep 30, 2010	13.65	13.88	13.41	13.76
2460	NASDAQ	RGP	Wed, Sep 29, 2010	13.28	13.58	13.25	13.55
2459	NASDAQ	RGP	Tue, Sep 28, 2010	12.99	13.42	12.78	13.38
2458	NASDAQ	RGP	Mon, Sep 27, 2010	13.00	13.04	12.82	12.98
2457	NASDAQ	RGP	Fri, Sep 24, 2010	12.84	13.08	12.72	13.02
2456	NASDAQ	RGP	Thu, Sep 23, 2010	12.51	12.79	12.36	12.67
2455	NASDAQ	RGP	Wed, Sep 22, 2010	12.75	12.80	12.28	12.62
2454	NASDAQ	RGP	Tue, Sep 21, 2010	12.65	13.03	12.65	12.80
2453	NASDAQ	RGP	Mon, Sep 20, 2010	11.85	12.66	11.83	12.62
2452	NASDAQ	RGP	Fri, Sep 17, 2010	11.89	11.98	11.59	11.79
2451	NASDAQ	RGP	Thu, Sep 16, 2010	11.95	12.01	11.80	11.85
2450	NASDAQ	RGP	Wed, Sep 15, 2010	11.64	11.99	11.59	11.93
2449	NASDAQ	RGP	Tue, Sep 14, 2010	11.66	11.78	11.53	11.71
2448	NASDAQ	RGP	Mon, Sep 13, 2010	11.35	11.70	11.35	11.66
2447	NASDAQ	RGP	Fri, Sep 10, 2010	11.20	11.35	11.10	11.23
2446	NASDAQ	RGP	Thu, Sep 9, 2010	11.48	11.53	11.15	11.20
2445	NASDAQ	RGP	Wed, Sep 8, 2010	11.30	11.47	11.27	11.33
2444	NASDAQ	RGP	Tue, Sep 7, 2010	11.49	11.69	11.21	11.26
2443	NASDAQ	RGP	Fri, Sep 3, 2010	11.36	11.65	11.36	11.50
2442	NASDAQ	RGP	Thu, Sep 2, 2010	11.37	11.46	11.11	11.26
2441	NASDAQ	RGP	Wed, Sep 1, 2010	11.25	11.42	11.25	11.36
2440	NASDAQ	RGP	Tue, Aug 31, 2010	11.13	11.16	11.00	11.09
2439	NASDAQ	RGP	Mon, Aug 30, 2010	11.50	11.61	11.15	11.15
2438	NASDAQ	RGP	Fri, Aug 27, 2010	11.97	12.08	11.49	11.55
2437	NASDAQ	RGP	Thu, Aug 26, 2010	11.84	11.98	11.75	11.84
2436	NASDAQ	RGP	Wed, Aug 25, 2010	11.40	11.82	11.38	11.81
2435	NASDAQ	RGP	Tue, Aug 24, 2010	11.44	11.66	11.40	11.47
2434	NASDAQ	RGP	Mon, Aug 23, 2010	12.05	12.10	11.55	11.56
2433	NASDAQ	RGP	Fri, Aug 20, 2010	11.83	12.05	11.83	12.01
2432	NASDAQ	RGP	Thu, Aug 19, 2010	12.15	12.25	11.70	11.90
2431	NASDAQ	RGP	Wed, Aug 18, 2010	12.33	12.35	12.03	12.22
2430	NASDAQ	RGP	Tue, Aug 17, 2010	12.26	12.52	12.14	12.30
2429	NASDAQ	RGP	Mon, Aug 16, 2010	12.06	12.15	11.83	12.14
2428	NASDAQ	RGP	Fri, Aug 13, 2010	12.17	12.24	11.94	12.10
2427	NASDAQ	RGP	Thu, Aug 12, 2010	12.28	12.58	12.21	12.25
2426	NASDAQ	RGP	Wed, Aug 11, 2010	12.35	12.42	12.13	12.41
2425	NASDAQ	RGP	Tue, Aug 10, 2010	12.78	12.89	12.57	12.58
2424	NASDAQ	RGP	Mon, Aug 9, 2010	12.91	13.01	12.80	12.94
2423	NASDAQ	RGP	Fri, Aug 6, 2010	12.98	13.08	12.68	12.84
2422	NASDAQ	RGP	Thu, Aug 5, 2010	12.96	13.30	12.60	13.13
2421	NASDAQ	RGP	Wed, Aug 4, 2010	12.94	13.22	12.33	13.07
2420	NASDAQ	RGP	Tue, Aug 3, 2010	13.03	13.15	12.87	12.91
2419	NASDAQ	RGP	Mon, Aug 2, 2010	13.19	13.35	12.67	13.09
2418	NASDAQ	RGP	Fri, Jul 30, 2010	12.73	13.07	12.47	12.99
2417	NASDAQ	RGP	Thu, Jul 29, 2010	12.92	13.03	12.77	12.91
2416	NASDAQ	RGP	Wed, Jul 28, 2010	12.91	13.15	12.60	12.79
2415	NASDAQ	RGP	Tue, Jul 27, 2010	12.69	13.07	12.63	12.97
2414	NASDAQ	RGP	Mon, Jul 26, 2010	12.46	12.65	12.16	12.62
2413	NASDAQ	RGP	Fri, Jul 23, 2010	12.07	12.61	12.00	12.39
2412	NASDAQ	RGP	Thu, Jul 22, 2010	11.89	12.25	11.85	12.14
2411	NASDAQ	RGP	Wed, Jul 21, 2010	12.30	12.63	11.51	11.79
2410	NASDAQ	RGP	Tue, Jul 20, 2010	12.41	12.87	12.31	12.86
2409	NASDAQ	RGP	Mon, Jul 19, 2010	12.73	12.73	12.42	12.59
2408	NASDAQ	RGP	Fri, Jul 16, 2010	13.12	13.22	12.60	12.67
2407	NASDAQ	RGP	Thu, Jul 15, 2010	13.02	13.30	12.87	13.23
2406	NASDAQ	RGP	Wed, Jul 14, 2010	13.09	13.18	12.87	13.00
2405	NASDAQ	RGP	Tue, Jul 13, 2010	12.69	13.18	12.51	13.09
2404	NASDAQ	RGP	Mon, Jul 12, 2010	12.76	12.97	12.42	12.52
2403	NASDAQ	RGP	Fri, Jul 9, 2010	12.63	12.85	12.53	12.83
2402	NASDAQ	RGP	Thu, Jul 8, 2010	12.89	13.43	12.60	12.68
2401	NASDAQ	RGP	Wed, Jul 7, 2010	12.59	12.80	12.41	12.78
2400	NASDAQ	RGP	Tue, Jul 6, 2010	12.90	12.90	12.52	12.57
2399	NASDAQ	RGP	Fri, Jul 2, 2010	13.24	13.24	12.63	12.70
2398	NASDAQ	RGP	Thu, Jul 1, 2010	13.57	13.58	13.04	13.13
2397	NASDAQ	RGP	Wed, Jun 30, 2010	13.89	14.16	13.56	13.60
2396	NASDAQ	RGP	Tue, Jun 29, 2010	13.94	14.03	13.75	13.85
2395	NASDAQ	RGP	Mon, Jun 28, 2010	14.10	14.27	13.97	14.18
2394	NASDAQ	RGP	Fri, Jun 25, 2010	13.91	14.22	13.77	14.14
2393	NASDAQ	RGP	Thu, Jun 24, 2010	14.01	14.26	13.85	13.90
2392	NASDAQ	RGP	Wed, Jun 23, 2010	14.10	14.26	13.98	14.12
2391	NASDAQ	RGP	Tue, Jun 22, 2010	14.48	14.69	14.11	14.11
2390	NASDAQ	RGP	Mon, Jun 21, 2010	14.70	14.77	14.40	14.48
2389	NASDAQ	RGP	Fri, Jun 18, 2010	14.80	14.80	14.51	14.58
2388	NASDAQ	RGP	Thu, Jun 17, 2010	14.80	14.88	14.62	14.71
2387	NASDAQ	RGP	Wed, Jun 16, 2010	14.91	14.91	14.60	14.67
2386	NASDAQ	RGP	Tue, Jun 15, 2010	14.67	15.07	14.44	14.97
2385	NASDAQ	RGP	Mon, Jun 14, 2010	14.89	15.12	14.46	14.52
2384	NASDAQ	RGP	Fri, Jun 11, 2010	14.59	14.93	14.51	14.85
2383	NASDAQ	RGP	Thu, Jun 10, 2010	14.33	14.83	14.24	14.77
2382	NASDAQ	RGP	Wed, Jun 9, 2010	14.45	14.45	14.04	14.18
2381	NASDAQ	RGP	Tue, Jun 8, 2010	14.64	14.74	14.20	14.36
2380	NASDAQ	RGP	Mon, Jun 7, 2010	14.95	15.13	14.60	14.61
2379	NASDAQ	RGP	Fri, Jun 4, 2010	15.45	16.29	14.76	14.85
2378	NASDAQ	RGP	Thu, Jun 3, 2010	15.46	15.90	15.46	15.82
2377	NASDAQ	RGP	Wed, Jun 2, 2010	15.45	15.51	15.06	15.50
2376	NASDAQ	RGP	Tue, Jun 1, 2010	16.00	16.22	15.41	15.41
2375	NASDAQ	RGP	Fri, May 28, 2010	16.05	16.17	15.80	16.14
2374	NASDAQ	RGP	Thu, May 27, 2010	16.06	16.09	15.65	16.08
2373	NASDAQ	RGP	Wed, May 26, 2010	15.49	15.96	15.38	15.76
2372	NASDAQ	RGP	Tue, May 25, 2010	15.42	15.54	15.23	15.45
2371	NASDAQ	RGP	Mon, May 24, 2010	15.91	15.91	15.67	15.74
2370	NASDAQ	RGP	Fri, May 21, 2010	15.81	16.22	15.66	15.94
2369	NASDAQ	RGP	Thu, May 20, 2010	16.46	16.63	15.88	15.97
2368	NASDAQ	RGP	Wed, May 19, 2010	16.87	16.96	16.66	16.84
2367	NASDAQ	RGP	Tue, May 18, 2010	17.18	17.34	16.87	16.90
2366	NASDAQ	RGP	Mon, May 17, 2010	17.39	17.39	16.56	16.97
2365	NASDAQ	RGP	Fri, May 14, 2010	17.43	17.50	17.02	17.26
2364	NASDAQ	RGP	Thu, May 13, 2010	17.60	17.69	17.35	17.50
2363	NASDAQ	RGP	Wed, May 12, 2010	17.45	17.71	17.20	17.70
2362	NASDAQ	RGP	Tue, May 11, 2010	17.26	17.59	16.98	17.35
2361	NASDAQ	RGP	Mon, May 10, 2010	17.25	17.65	17.18	17.37
2360	NASDAQ	RGP	Fri, May 7, 2010	16.75	17.05	16.38	16.43
2359	NASDAQ	RGP	Thu, May 6, 2010	17.02	17.24	16.09	16.77
2358	NASDAQ	RGP	Wed, May 5, 2010	16.93	17.13	16.87	17.10
2357	NASDAQ	RGP	Tue, May 4, 2010	17.18	17.21	16.73	17.07
2356	NASDAQ	RGP	Mon, May 3, 2010	17.56	17.56	17.33	17.37
2355	NASDAQ	RGP	Fri, Apr 30, 2010	17.82	17.89	17.44	17.54
2354	NASDAQ	RGP	Thu, Apr 29, 2010	18.09	18.09	17.73	17.87
2353	NASDAQ	RGP	Wed, Apr 28, 2010	18.80	18.89	17.97	18.02
2352	NASDAQ	RGP	Tue, Apr 27, 2010	18.88	19.09	18.65	18.80
2351	NASDAQ	RGP	Mon, Apr 26, 2010	18.91	19.07	18.73	18.93
2350	NASDAQ	RGP	Fri, Apr 23, 2010	18.98	19.05	18.77	19.02
2349	NASDAQ	RGP	Thu, Apr 22, 2010	19.02	19.13	18.76	19.00
2348	NASDAQ	RGP	Wed, Apr 21, 2010	18.91	19.24	18.76	19.23
2347	NASDAQ	RGP	Tue, Apr 20, 2010	18.90	18.90	18.66	18.83
2346	NASDAQ	RGP	Mon, Apr 19, 2010	19.00	19.11	18.58	18.84
2345	NASDAQ	RGP	Fri, Apr 16, 2010	19.15	19.30	18.98	19.08
2344	NASDAQ	RGP	Thu, Apr 15, 2010	18.39	19.21	18.32	19.14
2343	NASDAQ	RGP	Wed, Apr 14, 2010	18.24	18.40	18.10	18.40
2342	NASDAQ	RGP	Tue, Apr 13, 2010	18.60	18.73	18.10	18.20
2341	NASDAQ	RGP	Mon, Apr 12, 2010	18.60	18.86	18.37	18.65
2340	NASDAQ	RGP	Fri, Apr 9, 2010	18.63	18.67	18.09	18.65
2339	NASDAQ	RGP	Thu, Apr 8, 2010	18.45	18.79	18.37	18.65
2338	NASDAQ	RGP	Wed, Apr 7, 2010	18.71	18.75	18.29	18.45
2337	NASDAQ	RGP	Tue, Apr 6, 2010	19.15	19.29	18.49	18.81
2336	NASDAQ	RGP	Mon, Apr 5, 2010	19.23	19.44	18.88	19.06
2335	NASDAQ	RGP	Thu, Apr 1, 2010	19.00	19.56	18.83	19.24
2334	NASDAQ	RGP	Wed, Mar 31, 2010	19.40	19.65	19.13	19.14
2333	NASDAQ	RGP	Tue, Mar 30, 2010	19.15	19.48	19.00	19.42
2332	NASDAQ	RGP	Mon, Mar 29, 2010	19.30	19.30	18.98	19.13
2331	NASDAQ	RGP	Fri, Mar 26, 2010	18.40	19.29	18.26	19.29
2330	NASDAQ	RGP	Thu, Mar 25, 2010	18.10	18.26	17.78	18.02
2329	NASDAQ	RGP	Wed, Mar 24, 2010	18.20	18.35	18.03	18.03
2328	NASDAQ	RGP	Tue, Mar 23, 2010	18.10	18.37	17.88	18.34
2327	NASDAQ	RGP	Mon, Mar 22, 2010	17.98	18.37	17.91	18.14
2326	NASDAQ	RGP	Fri, Mar 19, 2010	17.97	18.13	17.59	18.10
2325	NASDAQ	RGP	Thu, Mar 18, 2010	17.13	18.00	17.05	17.89
2324	NASDAQ	RGP	Wed, Mar 17, 2010	16.99	17.16	16.89	17.01
2323	NASDAQ	RGP	Tue, Mar 16, 2010	16.99	17.06	16.87	17.01
2322	NASDAQ	RGP	Mon, Mar 15, 2010	17.44	17.71	16.82	16.89
2321	NASDAQ	RGP	Fri, Mar 12, 2010	17.33	17.57	17.09	17.52
2320	NASDAQ	RGP	Thu, Mar 11, 2010	16.94	17.39	16.89	17.35
2319	NASDAQ	RGP	Wed, Mar 10, 2010	16.86	17.06	16.71	16.96
2318	NASDAQ	RGP	Tue, Mar 9, 2010	16.93	17.05	16.87	16.90
2317	NASDAQ	RGP	Mon, Mar 8, 2010	17.15	17.21	16.96	16.99
2316	NASDAQ	RGP	Fri, Mar 5, 2010	17.25	17.40	17.14	17.15
2315	NASDAQ	RGP	Thu, Mar 4, 2010	17.44	17.44	17.27	17.30
2314	NASDAQ	RGP	Wed, Mar 3, 2010	17.44	17.46	17.10	17.40
2313	NASDAQ	RGP	Tue, Mar 2, 2010	17.43	17.67	17.26	17.36
2312	NASDAQ	RGP	Mon, Mar 1, 2010	17.09	17.47	17.09	17.47
2311	NASDAQ	RGP	Fri, Feb 26, 2010	17.15	17.26	16.85	17.04
2310	NASDAQ	RGP	Thu, Feb 25, 2010	16.90	17.19	16.86	17.09
2309	NASDAQ	RGP	Wed, Feb 24, 2010	17.35	17.35	17.10	17.17
2308	NASDAQ	RGP	Tue, Feb 23, 2010	17.45	17.66	17.30	17.35
2307	NASDAQ	RGP	Mon, Feb 22, 2010	17.93	18.05	17.49	17.50
2306	NASDAQ	RGP	Fri, Feb 19, 2010	18.14	18.14	17.89	17.90
2305	NASDAQ	RGP	Thu, Feb 18, 2010	18.28	18.28	17.81	18.14
2304	NASDAQ	RGP	Wed, Feb 17, 2010	18.29	18.39	18.11	18.29
2303	NASDAQ	RGP	Tue, Feb 16, 2010	18.05	18.47	17.81	18.17
2302	NASDAQ	RGP	Fri, Feb 12, 2010	17.80	18.18	17.52	18.09
2301	NASDAQ	RGP	Thu, Feb 11, 2010	18.13	18.16	17.73	18.01
2300	NASDAQ	RGP	Wed, Feb 10, 2010	18.23	18.40	18.00	18.24
2299	NASDAQ	RGP	Tue, Feb 9, 2010	18.50	18.60	18.24	18.36
2298	NASDAQ	RGP	Mon, Feb 8, 2010	18.30	18.41	18.06	18.32
2297	NASDAQ	RGP	Fri, Feb 5, 2010	17.91	18.38	17.80	18.34
2296	NASDAQ	RGP	Thu, Feb 4, 2010	18.20	18.26	17.76	17.92
2295	NASDAQ	RGP	Wed, Feb 3, 2010	18.12	18.33	17.92	18.30
2294	NASDAQ	RGP	Tue, Feb 2, 2010	18.06	18.25	17.96	18.19
2293	NASDAQ	RGP	Mon, Feb 1, 2010	17.91	18.16	17.53	18.10
2292	NASDAQ	RGP	Fri, Jan 29, 2010	17.54	18.63	17.54	17.86
2291	NASDAQ	RGP	Thu, Jan 28, 2010	18.19	18.35	17.49	18.07
2290	NASDAQ	RGP	Wed, Jan 27, 2010	17.75	18.34	17.61	18.11
2289	NASDAQ	RGP	Tue, Jan 26, 2010	18.18	18.28	17.86	17.87
2288	NASDAQ	RGP	Mon, Jan 25, 2010	18.00	18.63	18.00	18.19
2287	NASDAQ	RGP	Fri, Jan 22, 2010	18.45	18.55	18.23	18.41
2286	NASDAQ	RGP	Thu, Jan 21, 2010	18.74	18.89	18.41	18.45
2285	NASDAQ	RGP	Wed, Jan 20, 2010	18.88	19.14	18.49	18.80
2284	NASDAQ	RGP	Tue, Jan 19, 2010	19.07	19.18	18.91	19.00
2283	NASDAQ	RGP	Fri, Jan 15, 2010	19.86	19.86	19.00	19.08
2282	NASDAQ	RGP	Thu, Jan 14, 2010	20.00	20.08	19.66	19.75
2281	NASDAQ	RGP	Wed, Jan 13, 2010	20.08	20.25	19.79	20.01
2280	NASDAQ	RGP	Tue, Jan 12, 2010	19.79	20.28	19.66	20.06
2279	NASDAQ	RGP	Mon, Jan 11, 2010	20.17	20.23	19.80	19.98
2278	NASDAQ	RGP	Fri, Jan 8, 2010	19.98	20.15	19.62	20.12
2277	NASDAQ	RGP	Thu, Jan 7, 2010	19.62	20.11	19.22	20.11
2276	NASDAQ	RGP	Wed, Jan 6, 2010	21.38	21.76	21.38	21.65
2275	NASDAQ	RGP	Tue, Jan 5, 2010	21.38	21.62	21.25	21.46
2274	NASDAQ	RGP	Mon, Jan 4, 2010	21.34	21.70	21.16	21.48
2273	NASDAQ	RGP	Thu, Dec 31, 2009	21.65	21.75	21.21	21.22
2272	NASDAQ	RGP	Wed, Dec 30, 2009	21.43	21.81	21.41	21.73
2271	NASDAQ	RGP	Tue, Dec 29, 2009	21.34	21.64	21.25	21.59
2270	NASDAQ	RGP	Mon, Dec 28, 2009	21.50	21.60	20.79	21.35
2269	NASDAQ	RGP	Thu, Dec 24, 2009	21.49	21.50	21.40	21.40
2268	NASDAQ	RGP	Wed, Dec 23, 2009	21.18	21.50	21.16	21.41
2267	NASDAQ	RGP	Tue, Dec 22, 2009	20.88	21.14	20.73	21.08
2266	NASDAQ	RGP	Mon, Dec 21, 2009	20.56	21.02	20.37	20.78
2265	NASDAQ	RGP	Fri, Dec 18, 2009	20.87	21.09	20.39	20.50
2264	NASDAQ	RGP	Thu, Dec 17, 2009	21.21	21.44	20.88	21.05
2263	NASDAQ	RGP	Wed, Dec 16, 2009	21.65	21.89	21.34	21.42
2262	NASDAQ	RGP	Tue, Dec 15, 2009	21.37	21.71	21.15	21.45
2261	NASDAQ	RGP	Mon, Dec 14, 2009	21.32	21.36	21.09	21.36
2260	NASDAQ	RGP	Fri, Dec 11, 2009	21.22	21.53	21.00	21.15
2259	NASDAQ	RGP	Thu, Dec 10, 2009	21.00	21.55	20.94	21.16
2258	NASDAQ	RGP	Wed, Dec 9, 2009	20.38	20.97	19.98	20.86
2257	NASDAQ	RGP	Tue, Dec 8, 2009	20.43	20.59	20.04	20.40
2256	NASDAQ	RGP	Mon, Dec 7, 2009	20.34	20.50	20.10	20.48
2255	NASDAQ	RGP	Fri, Dec 4, 2009	19.98	20.92	19.95	20.28
2254	NASDAQ	RGP	Thu, Dec 3, 2009	19.88	20.07	19.53	19.56
2253	NASDAQ	RGP	Wed, Dec 2, 2009	19.51	20.07	19.51	19.75
2252	NASDAQ	RGP	Tue, Dec 1, 2009	19.51	19.60	19.35	19.55
2251	NASDAQ	RGP	Mon, Nov 30, 2009	19.03	19.38	18.71	19.27
2250	NASDAQ	RGP	Fri, Nov 27, 2009	19.29	19.53	19.11	19.11
2249	NASDAQ	RGP	Wed, Nov 25, 2009	20.12	20.12	19.76	19.82
2248	NASDAQ	RGP	Tue, Nov 24, 2009	20.26	20.26	19.88	20.08
2247	NASDAQ	RGP	Mon, Nov 23, 2009	19.91	20.35	19.79	20.18
2246	NASDAQ	RGP	Fri, Nov 20, 2009	19.63	19.88	19.48	19.63
2245	NASDAQ	RGP	Thu, Nov 19, 2009	19.51	19.89	19.46	19.71
2244	NASDAQ	RGP	Wed, Nov 18, 2009	19.72	19.82	19.55	19.62
2243	NASDAQ	RGP	Tue, Nov 17, 2009	19.27	19.80	19.25	19.66
2242	NASDAQ	RGP	Mon, Nov 16, 2009	18.35	19.45	18.34	19.42
2241	NASDAQ	RGP	Fri, Nov 13, 2009	18.13	18.37	17.80	18.28
2240	NASDAQ	RGP	Thu, Nov 12, 2009	18.40	18.60	18.01	18.02
2239	NASDAQ	RGP	Wed, Nov 11, 2009	18.30	18.59	18.11	18.38
2238	NASDAQ	RGP	Tue, Nov 10, 2009	18.35	18.53	18.13	18.22
2237	NASDAQ	RGP	Mon, Nov 9, 2009	18.38	18.50	18.23	18.50
2236	NASDAQ	RGP	Fri, Nov 6, 2009	17.93	18.36	17.89	18.18
2235	NASDAQ	RGP	Thu, Nov 5, 2009	17.62	18.14	17.60	18.13
2234	NASDAQ	RGP	Wed, Nov 4, 2009	17.55	17.70	17.33	17.50
2233	NASDAQ	RGP	Tue, Nov 3, 2009	17.16	17.40	16.96	17.37
2232	NASDAQ	RGP	Mon, Nov 2, 2009	17.43	17.68	16.91	17.25
2231	NASDAQ	RGP	Fri, Oct 30, 2009	17.09	17.41	17.01	17.27
2230	NASDAQ	RGP	Thu, Oct 29, 2009	17.43	17.47	16.98	17.28
2229	NASDAQ	RGP	Wed, Oct 28, 2009	17.63	17.85	17.20	17.22
2228	NASDAQ	RGP	Tue, Oct 27, 2009	17.55	17.94	17.49	17.67
2227	NASDAQ	RGP	Mon, Oct 26, 2009	17.63	18.09	17.50	17.54
2226	NASDAQ	RGP	Fri, Oct 23, 2009	17.84	18.05	17.56	17.66
2225	NASDAQ	RGP	Thu, Oct 22, 2009	17.51	17.91	17.36	17.83
2224	NASDAQ	RGP	Wed, Oct 21, 2009	17.86	18.10	17.49	17.55
2223	NASDAQ	RGP	Tue, Oct 20, 2009	18.06	18.06	17.81	17.96
2222	NASDAQ	RGP	Mon, Oct 19, 2009	18.00	18.07	17.75	17.97
2221	NASDAQ	RGP	Fri, Oct 16, 2009	17.99	18.01	17.74	17.88
2220	NASDAQ	RGP	Thu, Oct 15, 2009	17.76	18.23	17.65	18.08
2219	NASDAQ	RGP	Wed, Oct 14, 2009	17.95	17.98	17.65	17.95
2218	NASDAQ	RGP	Tue, Oct 13, 2009	18.16	18.24	17.75	17.81
2217	NASDAQ	RGP	Mon, Oct 12, 2009	18.38	18.45	18.11	18.24
2216	NASDAQ	RGP	Fri, Oct 9, 2009	17.75	18.38	17.61	18.30
2215	NASDAQ	RGP	Thu, Oct 8, 2009	17.84	18.61	17.70	17.81
2214	NASDAQ	RGP	Wed, Oct 7, 2009	17.69	17.94	17.28	17.65
2213	NASDAQ	RGP	Tue, Oct 6, 2009	17.66	18.00	17.51	17.71
2212	NASDAQ	RGP	Mon, Oct 5, 2009	17.29	17.60	17.05	17.60
2211	NASDAQ	RGP	Fri, Oct 2, 2009	16.30	18.11	16.00	17.15
2210	NASDAQ	RGP	Thu, Oct 1, 2009	17.01	17.27	16.57	16.90
2209	NASDAQ	RGP	Wed, Sep 30, 2009	17.12	17.34	16.54	17.06
2208	NASDAQ	RGP	Tue, Sep 29, 2009	17.40	17.51	17.11	17.16
2207	NASDAQ	RGP	Mon, Sep 28, 2009	17.43	17.50	17.21	17.43
2206	NASDAQ	RGP	Fri, Sep 25, 2009	17.40	17.88	17.26	17.31
2205	NASDAQ	RGP	Thu, Sep 24, 2009	17.24	17.24	16.71	16.79
2204	NASDAQ	RGP	Wed, Sep 23, 2009	17.70	17.70	17.05	17.26
2203	NASDAQ	RGP	Tue, Sep 22, 2009	17.73	17.84	17.55	17.72
2202	NASDAQ	RGP	Mon, Sep 21, 2009	17.74	18.02	17.60	17.65
2201	NASDAQ	RGP	Fri, Sep 18, 2009	17.54	18.09	17.41	17.93
2200	NASDAQ	RGP	Thu, Sep 17, 2009	17.42	17.58	17.07	17.50
2199	NASDAQ	RGP	Wed, Sep 16, 2009	17.05	17.45	16.87	17.42
2198	NASDAQ	RGP	Tue, Sep 15, 2009	16.98	17.09	16.46	17.08
2197	NASDAQ	RGP	Mon, Sep 14, 2009	16.45	17.15	16.43	17.07
2196	NASDAQ	RGP	Fri, Sep 11, 2009	15.76	16.64	15.01	16.61
2195	NASDAQ	RGP	Thu, Sep 10, 2009	15.42	15.79	15.34	15.78
2194	NASDAQ	RGP	Wed, Sep 9, 2009	15.00	15.44	14.80	15.39
2193	NASDAQ	RGP	Tue, Sep 8, 2009	14.89	14.99	14.48	14.98
2192	NASDAQ	RGP	Fri, Sep 4, 2009	14.60	14.87	14.51	14.80
2191	NASDAQ	RGP	Thu, Sep 3, 2009	14.99	15.26	14.52	14.59
2190	NASDAQ	RGP	Wed, Sep 2, 2009	15.01	15.49	14.88	14.95
2189	NASDAQ	RGP	Tue, Sep 1, 2009	15.26	15.53	14.84	15.01
2188	NASDAQ	RGP	Mon, Aug 31, 2009	15.50	15.71	15.36	15.41
2187	NASDAQ	RGP	Fri, Aug 28, 2009	15.75	16.12	15.56	15.68
2186	NASDAQ	RGP	Thu, Aug 27, 2009	15.77	15.82	15.36	15.70
2185	NASDAQ	RGP	Wed, Aug 26, 2009	15.67	15.77	15.41	15.69
2184	NASDAQ	RGP	Tue, Aug 25, 2009	15.90	16.14	15.63	15.65
2183	NASDAQ	RGP	Mon, Aug 24, 2009	15.84	15.86	15.45	15.77
2182	NASDAQ	RGP	Fri, Aug 21, 2009	15.41	15.90	15.28	15.75
2181	NASDAQ	RGP	Thu, Aug 20, 2009	15.05	15.28	14.94	15.21
2180	NASDAQ	RGP	Wed, Aug 19, 2009	14.58	15.14	14.58	15.13
2179	NASDAQ	RGP	Tue, Aug 18, 2009	14.98	15.17	14.70	14.82
2178	NASDAQ	RGP	Mon, Aug 17, 2009	14.86	15.01	14.76	14.87
2177	NASDAQ	RGP	Fri, Aug 14, 2009	15.50	15.50	14.98	15.15
2176	NASDAQ	RGP	Thu, Aug 13, 2009	15.63	15.86	15.33	15.48
2175	NASDAQ	RGP	Wed, Aug 12, 2009	15.31	15.76	15.10	15.58
2174	NASDAQ	RGP	Tue, Aug 11, 2009	15.62	15.94	15.14	15.34
2173	NASDAQ	RGP	Mon, Aug 10, 2009	15.43	15.93	15.31	15.76
2172	NASDAQ	RGP	Fri, Aug 7, 2009	15.31	15.80	15.05	15.61
2171	NASDAQ	RGP	Thu, Aug 6, 2009	15.00	15.26	14.86	15.13
2170	NASDAQ	RGP	Wed, Aug 5, 2009	15.41	15.41	14.92	14.97
2169	NASDAQ	RGP	Tue, Aug 4, 2009	15.14	15.41	15.05	15.35
2168	NASDAQ	RGP	Mon, Aug 3, 2009	15.83	15.83	14.97	15.30
2167	NASDAQ	RGP	Fri, Jul 31, 2009	15.09	15.27	14.98	15.11
2166	NASDAQ	RGP	Thu, Jul 30, 2009	15.01	15.29	14.79	15.11
2165	NASDAQ	RGP	Wed, Jul 29, 2009	14.69	14.85	14.55	14.77
2164	NASDAQ	RGP	Tue, Jul 28, 2009	15.13	15.37	14.65	14.77
2163	NASDAQ	RGP	Mon, Jul 27, 2009	15.73	15.90	15.01	15.18
2162	NASDAQ	RGP	Fri, Jul 24, 2009	15.27	15.80	15.27	15.71
2161	NASDAQ	RGP	Thu, Jul 23, 2009	14.64	15.47	14.52	15.45
2160	NASDAQ	RGP	Wed, Jul 22, 2009	15.07	15.17	14.65	14.77
2159	NASDAQ	RGP	Tue, Jul 21, 2009	15.38	15.38	15.05	15.22
2158	NASDAQ	RGP	Mon, Jul 20, 2009	15.38	15.55	15.11	15.26
2157	NASDAQ	RGP	Fri, Jul 17, 2009	15.36	15.60	15.14	15.30
2156	NASDAQ	RGP	Thu, Jul 16, 2009	15.55	16.01	14.80	15.41
2155	NASDAQ	RGP	Wed, Jul 15, 2009	17.20	17.87	17.16	17.53
2154	NASDAQ	RGP	Tue, Jul 14, 2009	17.00	17.16	16.87	17.04
2153	NASDAQ	RGP	Mon, Jul 13, 2009	16.72	17.03	16.47	16.96
2152	NASDAQ	RGP	Fri, Jul 10, 2009	16.40	16.72	16.40	16.69
2151	NASDAQ	RGP	Thu, Jul 9, 2009	16.74	16.80	16.50	16.55
2150	NASDAQ	RGP	Wed, Jul 8, 2009	16.60	16.77	16.36	16.57
2149	NASDAQ	RGP	Tue, Jul 7, 2009	16.60	16.73	16.43	16.47
2148	NASDAQ	RGP	Mon, Jul 6, 2009	16.59	16.90	16.48	16.64
2147	NASDAQ	RGP	Thu, Jul 2, 2009	16.99	17.29	16.52	16.90
2146	NASDAQ	RGP	Wed, Jul 1, 2009	17.14	17.50	17.04	17.36
2145	NASDAQ	RGP	Tue, Jun 30, 2009	17.15	17.50	16.99	17.17
2144	NASDAQ	RGP	Mon, Jun 29, 2009	17.12	17.33	16.92	17.24
2143	NASDAQ	RGP	Fri, Jun 26, 2009	17.11	17.25	16.65	17.16
2142	NASDAQ	RGP	Thu, Jun 25, 2009	16.63	17.28	16.63	17.27
2141	NASDAQ	RGP	Wed, Jun 24, 2009	16.91	17.04	16.60	16.72
2140	NASDAQ	RGP	Tue, Jun 23, 2009	17.09	17.23	16.62	16.70
2139	NASDAQ	RGP	Mon, Jun 22, 2009	17.70	17.73	16.93	16.93
2138	NASDAQ	RGP	Fri, Jun 19, 2009	18.20	18.36	17.77	17.89
2137	NASDAQ	RGP	Thu, Jun 18, 2009	17.99	18.16	17.86	18.10
2136	NASDAQ	RGP	Wed, Jun 17, 2009	17.91	18.11	17.81	18.07
2135	NASDAQ	RGP	Tue, Jun 16, 2009	18.21	18.54	17.66	17.86
2134	NASDAQ	RGP	Mon, Jun 15, 2009	18.07	18.29	17.78	18.14
2133	NASDAQ	RGP	Fri, Jun 12, 2009	18.50	18.50	17.63	18.20
2132	NASDAQ	RGP	Thu, Jun 11, 2009	18.96	19.15	18.63	18.64
2131	NASDAQ	RGP	Wed, Jun 10, 2009	19.06	19.06	18.61	18.85
2130	NASDAQ	RGP	Tue, Jun 9, 2009	19.40	19.52	18.90	18.94
2129	NASDAQ	RGP	Mon, Jun 8, 2009	19.44	19.65	19.18	19.23
2128	NASDAQ	RGP	Fri, Jun 5, 2009	19.65	19.85	19.54	19.60
2127	NASDAQ	RGP	Thu, Jun 4, 2009	19.26	19.63	18.93	19.61
2126	NASDAQ	RGP	Wed, Jun 3, 2009	19.24	19.40	18.79	19.08
2125	NASDAQ	RGP	Tue, Jun 2, 2009	19.41	19.97	19.20	19.44
2124	NASDAQ	RGP	Mon, Jun 1, 2009	18.85	19.66	18.46	19.57
2123	NASDAQ	RGP	Fri, May 29, 2009	18.12	18.69	17.80	18.53
2122	NASDAQ	RGP	Thu, May 28, 2009	18.19	18.35	17.53	18.11
2121	NASDAQ	RGP	Wed, May 27, 2009	18.55	18.77	18.03	18.09
2120	NASDAQ	RGP	Tue, May 26, 2009	17.73	18.98	17.21	18.68
2119	NASDAQ	RGP	Fri, May 22, 2009	18.22	18.41	17.78	17.86
2118	NASDAQ	RGP	Thu, May 21, 2009	18.37	18.47	17.68	18.04
2117	NASDAQ	RGP	Wed, May 20, 2009	19.19	19.61	18.60	18.68
2116	NASDAQ	RGP	Tue, May 19, 2009	19.21	19.32	18.78	19.09
2115	NASDAQ	RGP	Mon, May 18, 2009	18.68	19.28	18.44	19.24
2114	NASDAQ	RGP	Fri, May 15, 2009	18.47	18.70	18.30	18.48
2113	NASDAQ	RGP	Thu, May 14, 2009	18.35	18.64	18.22	18.53
2112	NASDAQ	RGP	Wed, May 13, 2009	18.63	18.63	18.03	18.21
2111	NASDAQ	RGP	Tue, May 12, 2009	19.33	19.65	18.68	18.88
2110	NASDAQ	RGP	Mon, May 11, 2009	19.32	19.92	19.10	19.15
2109	NASDAQ	RGP	Fri, May 8, 2009	18.95	19.85	18.85	19.77
2108	NASDAQ	RGP	Thu, May 7, 2009	19.25	19.31	18.45	18.71
2107	NASDAQ	RGP	Wed, May 6, 2009	19.56	19.56	18.45	19.04
2106	NASDAQ	RGP	Tue, May 5, 2009	19.26	19.88	18.39	19.34
2105	NASDAQ	RGP	Mon, May 4, 2009	19.53	20.04	19.41	20.01
2104	NASDAQ	RGP	Fri, May 1, 2009	19.56	19.81	19.22	19.42
2103	NASDAQ	RGP	Thu, Apr 30, 2009	20.02	20.07	19.46	19.55
2102	NASDAQ	RGP	Wed, Apr 29, 2009	19.11	20.42	18.96	19.92
2101	NASDAQ	RGP	Tue, Apr 28, 2009	18.17	19.17	18.17	19.00
2100	NASDAQ	RGP	Mon, Apr 27, 2009	18.35	19.15	18.08	18.99
2099	NASDAQ	RGP	Fri, Apr 24, 2009	17.63	18.85	17.20	18.77
2098	NASDAQ	RGP	Thu, Apr 23, 2009	17.93	17.93	17.12	17.50
2097	NASDAQ	RGP	Wed, Apr 22, 2009	17.08	18.33	17.00	17.96
2096	NASDAQ	RGP	Tue, Apr 21, 2009	16.48	17.45	16.25	17.42
2095	NASDAQ	RGP	Mon, Apr 20, 2009	17.00	17.00	16.31	16.50
2094	NASDAQ	RGP	Fri, Apr 17, 2009	17.25	17.33	16.95	17.18
2093	NASDAQ	RGP	Thu, Apr 16, 2009	16.60	17.30	16.38	17.20
2092	NASDAQ	RGP	Wed, Apr 15, 2009	16.00	16.58	15.84	16.57
2091	NASDAQ	RGP	Tue, Apr 14, 2009	16.15	16.24	15.79	15.96
2090	NASDAQ	RGP	Mon, Apr 13, 2009	16.08	16.53	16.03	16.46
2089	NASDAQ	RGP	Thu, Apr 9, 2009	15.98	16.64	15.57	16.37
2088	NASDAQ	RGP	Wed, Apr 8, 2009	14.50	16.26	14.50	15.90
2087	NASDAQ	RGP	Tue, Apr 7, 2009	15.70	16.54	15.59	15.59
2086	NASDAQ	RGP	Mon, Apr 6, 2009	16.13	16.38	15.57	15.98
2085	NASDAQ	RGP	Fri, Apr 3, 2009	16.04	16.43	15.72	16.40
2084	NASDAQ	RGP	Thu, Apr 2, 2009	15.84	16.69	15.54	16.43
2083	NASDAQ	RGP	Wed, Apr 1, 2009	14.78	15.70	14.67	15.52
2082	NASDAQ	RGP	Tue, Mar 31, 2009	15.13	15.36	14.63	15.08
2081	NASDAQ	RGP	Mon, Mar 30, 2009	15.10	15.27	14.54	14.89
2080	NASDAQ	RGP	Fri, Mar 27, 2009	15.74	16.18	15.32	15.45
2079	NASDAQ	RGP	Thu, Mar 26, 2009	15.30	16.04	15.17	16.00
2078	NASDAQ	RGP	Wed, Mar 25, 2009	15.16	15.40	14.50	15.03
2077	NASDAQ	RGP	Tue, Mar 24, 2009	15.42	15.78	14.88	14.99
2076	NASDAQ	RGP	Mon, Mar 23, 2009	15.07	15.61	14.81	15.61
2075	NASDAQ	RGP	Fri, Mar 20, 2009	15.28	15.48	14.66	14.70
2074	NASDAQ	RGP	Thu, Mar 19, 2009	15.50	15.59	14.89	15.12
2073	NASDAQ	RGP	Wed, Mar 18, 2009	15.08	15.64	14.71	15.46
2072	NASDAQ	RGP	Tue, Mar 17, 2009	14.60	15.11	14.46	15.11
2071	NASDAQ	RGP	Mon, Mar 16, 2009	15.00	15.00	14.59	14.65
2070	NASDAQ	RGP	Fri, Mar 13, 2009	14.78	14.93	14.43	14.85
2069	NASDAQ	RGP	Thu, Mar 12, 2009	13.81	14.71	13.40	14.66
2068	NASDAQ	RGP	Wed, Mar 11, 2009	14.29	14.48	13.81	13.90
2067	NASDAQ	RGP	Tue, Mar 10, 2009	13.59	14.28	13.49	14.24
2066	NASDAQ	RGP	Mon, Mar 9, 2009	12.84	13.41	12.83	13.19
2065	NASDAQ	RGP	Fri, Mar 6, 2009	12.87	13.24	12.70	13.02
2064	NASDAQ	RGP	Thu, Mar 5, 2009	13.11	13.40	12.86	12.87
2063	NASDAQ	RGP	Wed, Mar 4, 2009	13.24	13.76	13.14	13.47
2062	NASDAQ	RGP	Tue, Mar 3, 2009	13.23	13.53	12.93	13.04
2061	NASDAQ	RGP	Mon, Mar 2, 2009	13.17	13.69	13.00	13.04
2060	NASDAQ	RGP	Fri, Feb 27, 2009	13.46	14.08	13.39	13.75
2059	NASDAQ	RGP	Thu, Feb 26, 2009	14.06	14.08	13.54	13.59
2058	NASDAQ	RGP	Wed, Feb 25, 2009	14.12	14.40	13.72	13.98
2057	NASDAQ	RGP	Tue, Feb 24, 2009	13.81	14.36	13.67	14.19
2056	NASDAQ	RGP	Mon, Feb 23, 2009	14.37	14.37	13.58	13.71
2055	NASDAQ	RGP	Fri, Feb 20, 2009	14.28	14.51	14.07	14.29
2054	NASDAQ	RGP	Thu, Feb 19, 2009	14.80	14.95	14.44	14.48
2053	NASDAQ	RGP	Wed, Feb 18, 2009	14.65	14.79	14.17	14.66
2052	NASDAQ	RGP	Tue, Feb 17, 2009	14.62	14.88	14.49	14.54
2051	NASDAQ	RGP	Fri, Feb 13, 2009	15.40	15.75	14.91	15.17
2050	NASDAQ	RGP	Thu, Feb 12, 2009	14.80	15.55	14.62	15.42
2049	NASDAQ	RGP	Wed, Feb 11, 2009	14.85	15.31	14.73	15.00
2048	NASDAQ	RGP	Tue, Feb 10, 2009	15.71	16.00	14.76	14.82
2047	NASDAQ	RGP	Mon, Feb 9, 2009	15.89	16.00	15.36	15.86
2046	NASDAQ	RGP	Fri, Feb 6, 2009	14.89	16.14	14.73	16.01
2045	NASDAQ	RGP	Thu, Feb 5, 2009	14.41	15.10	13.90	14.95
2044	NASDAQ	RGP	Wed, Feb 4, 2009	14.50	14.99	14.35	14.47
2043	NASDAQ	RGP	Tue, Feb 3, 2009	14.49	14.59	14.12	14.53
2042	NASDAQ	RGP	Mon, Feb 2, 2009	14.41	14.52	14.02	14.41
2041	NASDAQ	RGP	Fri, Jan 30, 2009	14.87	14.99	14.42	14.47
2040	NASDAQ	RGP	Thu, Jan 29, 2009	15.18	15.22	14.57	14.74
2039	NASDAQ	RGP	Wed, Jan 28, 2009	15.00	15.49	14.86	15.41
2038	NASDAQ	RGP	Tue, Jan 27, 2009	13.97	14.90	13.76	14.81
2037	NASDAQ	RGP	Mon, Jan 26, 2009	14.14	14.46	13.68	13.96
2036	NASDAQ	RGP	Fri, Jan 23, 2009	13.74	14.39	13.64	14.08
2035	NASDAQ	RGP	Thu, Jan 22, 2009	14.44	14.64	13.66	14.12
2034	NASDAQ	RGP	Wed, Jan 21, 2009	14.91	15.10	14.02	14.81
2033	NASDAQ	RGP	Tue, Jan 20, 2009	14.47	14.63	13.77	13.89
2032	NASDAQ	RGP	Fri, Jan 16, 2009	14.74	14.79	14.31	14.71
2031	NASDAQ	RGP	Thu, Jan 15, 2009	14.04	14.63	13.56	14.61
2030	NASDAQ	RGP	Wed, Jan 14, 2009	14.39	14.52	13.95	14.08
2029	NASDAQ	RGP	Tue, Jan 13, 2009	14.15	14.71	14.06	14.64
2028	NASDAQ	RGP	Mon, Jan 12, 2009	14.45	14.73	13.98	14.20
2027	NASDAQ	RGP	Fri, Jan 9, 2009	15.05	15.05	14.43	14.52
2026	NASDAQ	RGP	Thu, Jan 8, 2009	14.81	15.05	14.43	15.05
2025	NASDAQ	RGP	Wed, Jan 7, 2009	15.04	15.19	14.30	14.91
2024	NASDAQ	RGP	Tue, Jan 6, 2009	15.90	15.94	15.20	15.46
2023	NASDAQ	RGP	Mon, Jan 5, 2009	16.17	16.17	15.44	15.76
2022	NASDAQ	RGP	Fri, Jan 2, 2009	16.40	16.41	15.76	16.20
2021	NASDAQ	RGP	Wed, Dec 31, 2008	15.72	16.67	15.59	16.38
2020	NASDAQ	RGP	Tue, Dec 30, 2008	15.50	15.65	14.92	15.64
2019	NASDAQ	RGP	Mon, Dec 29, 2008	15.31	15.33	14.94	15.29
2018	NASDAQ	RGP	Fri, Dec 26, 2008	15.14	15.39	15.03	15.39
2017	NASDAQ	RGP	Wed, Dec 24, 2008	15.13	15.83	14.91	15.01
2016	NASDAQ	RGP	Tue, Dec 23, 2008	15.20	15.56	14.88	15.20
2015	NASDAQ	RGP	Mon, Dec 22, 2008	16.15	16.32	14.55	15.12
2014	NASDAQ	RGP	Fri, Dec 19, 2008	16.79	16.99	16.28	16.70
2013	NASDAQ	RGP	Thu, Dec 18, 2008	16.51	16.75	16.12	16.42
2012	NASDAQ	RGP	Wed, Dec 17, 2008	15.76	16.73	15.37	16.59
2011	NASDAQ	RGP	Tue, Dec 16, 2008	14.92	16.22	14.80	15.90
2010	NASDAQ	RGP	Mon, Dec 15, 2008	15.27	15.45	14.41	14.69
2009	NASDAQ	RGP	Fri, Dec 12, 2008	14.72	15.14	14.38	15.13
2008	NASDAQ	RGP	Thu, Dec 11, 2008	15.23	15.81	14.79	14.97
2007	NASDAQ	RGP	Wed, Dec 10, 2008	15.67	16.10	15.22	15.46
2006	NASDAQ	RGP	Tue, Dec 9, 2008	16.12	16.14	15.25	15.55
2005	NASDAQ	RGP	Mon, Dec 8, 2008	16.51	17.08	15.96	16.27
2004	NASDAQ	RGP	Fri, Dec 5, 2008	15.35	16.25	14.80	16.10
2003	NASDAQ	RGP	Thu, Dec 4, 2008	15.54	16.04	14.63	15.62
2002	NASDAQ	RGP	Wed, Dec 3, 2008	15.64	16.58	15.53	16.53
2001	NASDAQ	RGP	Tue, Dec 2, 2008	16.12	16.47	15.41	16.04
2000	NASDAQ	RGP	Mon, Dec 1, 2008	16.80	16.83	15.59	15.73
1999	NASDAQ	RGP	Fri, Nov 28, 2008	17.01	17.40	16.92	17.31
1998	NASDAQ	RGP	Wed, Nov 26, 2008	15.96	17.73	15.96	17.28
1997	NASDAQ	RGP	Tue, Nov 25, 2008	16.13	16.42	15.25	16.38
1996	NASDAQ	RGP	Mon, Nov 24, 2008	14.95	15.95	14.58	15.87
1995	NASDAQ	RGP	Fri, Nov 21, 2008	13.54	14.87	13.20	14.73
1994	NASDAQ	RGP	Thu, Nov 20, 2008	14.20	14.98	13.03	13.32
1993	NASDAQ	RGP	Wed, Nov 19, 2008	14.81	15.33	14.25	14.27
1992	NASDAQ	RGP	Tue, Nov 18, 2008	14.51	15.28	14.30	14.91
1991	NASDAQ	RGP	Mon, Nov 17, 2008	14.78	15.53	14.46	14.50
1990	NASDAQ	RGP	Fri, Nov 14, 2008	15.84	16.26	14.80	14.84
1989	NASDAQ	RGP	Thu, Nov 13, 2008	14.63	16.07	13.95	16.07
1988	NASDAQ	RGP	Wed, Nov 12, 2008	15.10	15.84	14.51	14.57
1987	NASDAQ	RGP	Tue, Nov 11, 2008	15.55	15.79	14.83	15.35
1986	NASDAQ	RGP	Mon, Nov 10, 2008	16.31	16.87	15.43	15.66
1985	NASDAQ	RGP	Fri, Nov 7, 2008	15.81	16.11	15.52	15.92
1984	NASDAQ	RGP	Thu, Nov 6, 2008	16.58	16.95	15.59	15.65
1983	NASDAQ	RGP	Wed, Nov 5, 2008	17.53	17.90	16.61	16.68
1982	NASDAQ	RGP	Tue, Nov 4, 2008	17.86	18.40	17.37	17.69
1981	NASDAQ	RGP	Mon, Nov 3, 2008	17.26	17.86	16.73	17.53
1980	NASDAQ	RGP	Fri, Oct 31, 2008	16.15	17.54	16.01	17.34
1979	NASDAQ	RGP	Thu, Oct 30, 2008	16.46	16.50	15.47	16.27
1978	NASDAQ	RGP	Wed, Oct 29, 2008	15.81	16.71	15.02	16.07
1977	NASDAQ	RGP	Tue, Oct 28, 2008	14.43	15.75	13.72	15.72
1976	NASDAQ	RGP	Mon, Oct 27, 2008	14.19	14.96	13.88	14.13
1975	NASDAQ	RGP	Fri, Oct 24, 2008	13.81	14.69	13.38	14.34
1974	NASDAQ	RGP	Thu, Oct 23, 2008	15.39	15.39	14.18	14.76
1973	NASDAQ	RGP	Wed, Oct 22, 2008	16.30	16.39	15.09	15.30
1972	NASDAQ	RGP	Tue, Oct 21, 2008	16.99	17.96	16.48	16.62
1971	NASDAQ	RGP	Mon, Oct 20, 2008	16.45	17.30	16.39	17.28
1970	NASDAQ	RGP	Fri, Oct 17, 2008	16.43	17.05	16.06	16.12
1969	NASDAQ	RGP	Thu, Oct 16, 2008	16.31	17.17	15.58	17.05
1968	NASDAQ	RGP	Wed, Oct 15, 2008	17.81	18.65	16.12	16.16
1967	NASDAQ	RGP	Tue, Oct 14, 2008	19.33	19.33	17.64	18.02
1966	NASDAQ	RGP	Mon, Oct 13, 2008	18.24	19.25	18.24	19.00
1965	NASDAQ	RGP	Fri, Oct 10, 2008	16.07	18.65	15.13	18.12
1964	NASDAQ	RGP	Thu, Oct 9, 2008	17.64	18.06	16.38	16.45
1963	NASDAQ	RGP	Wed, Oct 8, 2008	16.97	18.29	16.65	17.63
1962	NASDAQ	RGP	Tue, Oct 7, 2008	18.28	18.55	17.27	17.33
1961	NASDAQ	RGP	Mon, Oct 6, 2008	18.26	18.44	16.49	17.83
1960	NASDAQ	RGP	Fri, Oct 3, 2008	18.72	19.44	16.15	18.71
1959	NASDAQ	RGP	Thu, Oct 2, 2008	21.79	22.00	19.82	20.12
1958	NASDAQ	RGP	Wed, Oct 1, 2008	22.39	22.39	21.93	22.22
1957	NASDAQ	RGP	Tue, Sep 30, 2008	21.66	22.79	21.54	22.53
1956	NASDAQ	RGP	Mon, Sep 29, 2008	23.06	23.36	19.03	21.49
1955	NASDAQ	RGP	Fri, Sep 26, 2008	23.13	23.53	22.98	23.36
1954	NASDAQ	RGP	Thu, Sep 25, 2008	23.45	23.89	23.08	23.53
1953	NASDAQ	RGP	Wed, Sep 24, 2008	23.43	23.78	22.89	23.28
1952	NASDAQ	RGP	Tue, Sep 23, 2008	22.78	23.73	22.78	23.35
1951	NASDAQ	RGP	Mon, Sep 22, 2008	23.37	23.72	22.71	22.78
1950	NASDAQ	RGP	Fri, Sep 19, 2008	24.75	25.03	23.16	23.65
1949	NASDAQ	RGP	Thu, Sep 18, 2008	24.19	24.50	21.28	22.95
1948	NASDAQ	RGP	Wed, Sep 17, 2008	24.49	24.54	23.06	23.70
1947	NASDAQ	RGP	Tue, Sep 16, 2008	23.95	24.93	23.84	24.78
1946	NASDAQ	RGP	Mon, Sep 15, 2008	23.50	24.45	23.50	23.81
1945	NASDAQ	RGP	Fri, Sep 12, 2008	23.46	23.95	23.23	23.75
1944	NASDAQ	RGP	Thu, Sep 11, 2008	23.57	24.09	23.36	23.92
1943	NASDAQ	RGP	Wed, Sep 10, 2008	24.43	24.43	23.73	23.85
1942	NASDAQ	RGP	Tue, Sep 9, 2008	24.98	25.20	24.05	24.08
1941	NASDAQ	RGP	Mon, Sep 8, 2008	25.15	25.28	24.57	24.92
1940	NASDAQ	RGP	Fri, Sep 5, 2008	24.09	24.71	23.95	24.56
1939	NASDAQ	RGP	Thu, Sep 4, 2008	24.87	25.22	23.96	24.14
1938	NASDAQ	RGP	Wed, Sep 3, 2008	24.70	25.28	24.19	25.06
1937	NASDAQ	RGP	Tue, Sep 2, 2008	24.50	25.00	24.35	24.69
1936	NASDAQ	RGP	Fri, Aug 29, 2008	24.34	24.39	23.99	24.18
1935	NASDAQ	RGP	Thu, Aug 28, 2008	23.25	24.49	22.81	24.31
1934	NASDAQ	RGP	Wed, Aug 27, 2008	22.14	23.28	22.14	23.15
1933	NASDAQ	RGP	Tue, Aug 26, 2008	22.36	23.03	21.94	22.17
1932	NASDAQ	RGP	Mon, Aug 25, 2008	23.09	23.16	22.28	22.34
1931	NASDAQ	RGP	Fri, Aug 22, 2008	22.93	23.50	22.23	23.17
1930	NASDAQ	RGP	Thu, Aug 21, 2008	22.89	23.29	22.46	22.77
1929	NASDAQ	RGP	Wed, Aug 20, 2008	23.16	23.80	22.67	23.08
1928	NASDAQ	RGP	Tue, Aug 19, 2008	23.13	23.54	22.97	23.09
1927	NASDAQ	RGP	Mon, Aug 18, 2008	23.62	23.78	23.01	23.34
1926	NASDAQ	RGP	Fri, Aug 15, 2008	23.81	24.25	23.18	23.63
1925	NASDAQ	RGP	Thu, Aug 14, 2008	22.80	23.70	22.80	23.56
1924	NASDAQ	RGP	Wed, Aug 13, 2008	23.05	23.28	22.66	23.09
1923	NASDAQ	RGP	Tue, Aug 12, 2008	23.75	23.75	22.92	23.05
1922	NASDAQ	RGP	Mon, Aug 11, 2008	23.09	23.70	22.95	23.65
1921	NASDAQ	RGP	Fri, Aug 8, 2008	22.79	23.23	22.70	23.05
1920	NASDAQ	RGP	Thu, Aug 7, 2008	23.15	23.48	22.69	22.82
1919	NASDAQ	RGP	Wed, Aug 6, 2008	23.67	23.70	22.89	23.27
1918	NASDAQ	RGP	Tue, Aug 5, 2008	22.93	23.89	22.32	23.82
1917	NASDAQ	RGP	Mon, Aug 4, 2008	23.18	23.18	21.82	22.51
1916	NASDAQ	RGP	Fri, Aug 1, 2008	23.23	23.72	22.34	23.17
1915	NASDAQ	RGP	Thu, Jul 31, 2008	23.95	23.95	22.94	23.14
1914	NASDAQ	RGP	Wed, Jul 30, 2008	23.75	23.98	22.94	23.65
1913	NASDAQ	RGP	Tue, Jul 29, 2008	22.92	23.94	22.79	23.68
1912	NASDAQ	RGP	Mon, Jul 28, 2008	22.88	23.14	22.49	22.87
1911	NASDAQ	RGP	Fri, Jul 25, 2008	23.20	23.45	22.65	22.99
1910	NASDAQ	RGP	Thu, Jul 24, 2008	23.65	23.65	22.65	22.99
1909	NASDAQ	RGP	Wed, Jul 23, 2008	23.24	23.95	23.05	23.54
1908	NASDAQ	RGP	Tue, Jul 22, 2008	22.59	23.33	22.21	23.23
1907	NASDAQ	RGP	Mon, Jul 21, 2008	22.75	23.36	22.40	22.66
1906	NASDAQ	RGP	Fri, Jul 18, 2008	23.46	24.38	22.77	22.87
1905	NASDAQ	RGP	Thu, Jul 17, 2008	24.47	25.05	22.50	23.30
1904	NASDAQ	RGP	Wed, Jul 16, 2008	19.08	20.51	18.89	20.20
1903	NASDAQ	RGP	Tue, Jul 15, 2008	19.00	19.80	18.73	19.12
1902	NASDAQ	RGP	Mon, Jul 14, 2008	19.71	19.71	18.68	19.25
1901	NASDAQ	RGP	Fri, Jul 11, 2008	19.11	19.71	18.59	19.51
1900	NASDAQ	RGP	Thu, Jul 10, 2008	19.39	20.58	18.81	19.32
1899	NASDAQ	RGP	Wed, Jul 9, 2008	20.61	20.67	19.51	19.52
1898	NASDAQ	RGP	Tue, Jul 8, 2008	19.64	20.66	19.64	20.65
1897	NASDAQ	RGP	Mon, Jul 7, 2008	19.67	19.98	18.75	19.57
1896	NASDAQ	RGP	Thu, Jul 3, 2008	19.78	20.19	19.34	19.63
1895	NASDAQ	RGP	Wed, Jul 2, 2008	20.49	20.67	19.57	19.77
1894	NASDAQ	RGP	Tue, Jul 1, 2008	20.10	20.89	20.10	20.68
1893	NASDAQ	RGP	Mon, Jun 30, 2008	20.50	21.06	20.04	20.35
1892	NASDAQ	RGP	Fri, Jun 27, 2008	20.52	21.45	20.17	20.53
1891	NASDAQ	RGP	Thu, Jun 26, 2008	21.20	21.26	20.30	20.53
1890	NASDAQ	RGP	Wed, Jun 25, 2008	21.19	22.24	21.19	21.50
1889	NASDAQ	RGP	Tue, Jun 24, 2008	21.45	22.06	21.02	21.05
1888	NASDAQ	RGP	Mon, Jun 23, 2008	21.93	22.00	21.37	21.68
1887	NASDAQ	RGP	Fri, Jun 20, 2008	21.97	22.15	21.04	21.75
1886	NASDAQ	RGP	Thu, Jun 19, 2008	21.34	22.20	20.89	22.15
1885	NASDAQ	RGP	Wed, Jun 18, 2008	20.67	21.55	20.51	21.35
1884	NASDAQ	RGP	Tue, Jun 17, 2008	20.87	20.94	20.40	20.81
1883	NASDAQ	RGP	Mon, Jun 16, 2008	20.96	21.22	20.47	20.85
1882	NASDAQ	RGP	Fri, Jun 13, 2008	20.38	21.23	19.96	21.15
1881	NASDAQ	RGP	Thu, Jun 12, 2008	18.27	20.36	18.27	20.09
1880	NASDAQ	RGP	Wed, Jun 11, 2008	18.66	18.82	18.08	18.09
1879	NASDAQ	RGP	Tue, Jun 10, 2008	18.16	18.92	18.16	18.75
1878	NASDAQ	RGP	Mon, Jun 9, 2008	18.71	19.38	18.15	18.33
1877	NASDAQ	RGP	Fri, Jun 6, 2008	19.44	19.44	18.51	18.60
1876	NASDAQ	RGP	Thu, Jun 5, 2008	19.60	19.80	19.36	19.62
1875	NASDAQ	RGP	Wed, Jun 4, 2008	19.02	19.65	19.02	19.51
1874	NASDAQ	RGP	Tue, Jun 3, 2008	20.11	20.46	18.33	19.17
1873	NASDAQ	RGP	Mon, Jun 2, 2008	20.90	21.05	20.12	20.46
1872	NASDAQ	RGP	Fri, May 30, 2008	21.76	21.76	20.86	21.01
1871	NASDAQ	RGP	Thu, May 29, 2008	20.97	21.88	20.85	21.74
1870	NASDAQ	RGP	Wed, May 28, 2008	21.29	21.38	20.75	21.00
1869	NASDAQ	RGP	Tue, May 27, 2008	20.93	21.61	20.84	21.13
1868	NASDAQ	RGP	Fri, May 23, 2008	21.34	21.34	20.66	20.87
1867	NASDAQ	RGP	Thu, May 22, 2008	21.25	21.79	20.71	21.51
1866	NASDAQ	RGP	Wed, May 21, 2008	21.55	21.86	21.07	21.20
1865	NASDAQ	RGP	Tue, May 20, 2008	21.45	21.65	21.18	21.54
1864	NASDAQ	RGP	Mon, May 19, 2008	20.77	21.94	20.53	21.58
1863	NASDAQ	RGP	Fri, May 16, 2008	21.47	21.47	20.31	20.82
1862	NASDAQ	RGP	Thu, May 15, 2008	21.31	21.62	20.99	21.41
1861	NASDAQ	RGP	Wed, May 14, 2008	21.30	21.83	21.27	21.35
1860	NASDAQ	RGP	Tue, May 13, 2008	21.38	21.48	20.86	21.29
1859	NASDAQ	RGP	Mon, May 12, 2008	20.59	21.50	20.41	21.41
1858	NASDAQ	RGP	Fri, May 9, 2008	19.94	20.67	19.80	20.51
1857	NASDAQ	RGP	Thu, May 8, 2008	20.24	20.81	19.80	20.21
1856	NASDAQ	RGP	Wed, May 7, 2008	21.12	21.19	19.99	20.14
1855	NASDAQ	RGP	Tue, May 6, 2008	20.53	21.18	20.14	21.12
1854	NASDAQ	RGP	Mon, May 5, 2008	20.61	20.79	20.02	20.70
1853	NASDAQ	RGP	Fri, May 2, 2008	20.98	20.98	20.33	20.73
1852	NASDAQ	RGP	Thu, May 1, 2008	20.16	20.90	19.49	20.82
1851	NASDAQ	RGP	Wed, Apr 30, 2008	20.19	20.73	19.98	20.21
1850	NASDAQ	RGP	Tue, Apr 29, 2008	19.97	20.39	19.84	20.17
1849	NASDAQ	RGP	Mon, Apr 28, 2008	19.21	20.01	19.21	19.96
1848	NASDAQ	RGP	Fri, Apr 25, 2008	19.20	19.49	18.50	19.41
1847	NASDAQ	RGP	Thu, Apr 24, 2008	18.37	19.33	17.86	19.08
1846	NASDAQ	RGP	Wed, Apr 23, 2008	18.11	18.47	17.64	18.38
1845	NASDAQ	RGP	Tue, Apr 22, 2008	18.66	18.66	18.28	18.40
1844	NASDAQ	RGP	Mon, Apr 21, 2008	18.61	18.99	18.30	18.79
1843	NASDAQ	RGP	Fri, Apr 18, 2008	18.84	19.06	18.36	18.98
1842	NASDAQ	RGP	Thu, Apr 17, 2008	19.03	19.03	18.43	18.46
1841	NASDAQ	RGP	Wed, Apr 16, 2008	19.12	19.49	18.89	19.12
1840	NASDAQ	RGP	Tue, Apr 15, 2008	18.45	19.00	18.13	18.98
1839	NASDAQ	RGP	Mon, Apr 14, 2008	18.14	18.44	18.02	18.29
1838	NASDAQ	RGP	Fri, Apr 11, 2008	18.25	18.38	18.15	18.22
1837	NASDAQ	RGP	Thu, Apr 10, 2008	18.25	18.54	18.21	18.31
1836	NASDAQ	RGP	Wed, Apr 9, 2008	18.45	18.66	18.19	18.27
1835	NASDAQ	RGP	Tue, Apr 8, 2008	18.22	18.58	17.90	18.39
1834	NASDAQ	RGP	Mon, Apr 7, 2008	18.38	18.61	18.14	18.40
1833	NASDAQ	RGP	Fri, Apr 4, 2008	18.35	18.48	17.74	18.29
1832	NASDAQ	RGP	Thu, Apr 3, 2008	18.08	18.41	17.97	18.26
1831	NASDAQ	RGP	Wed, Apr 2, 2008	18.58	18.59	18.08	18.28
1830	NASDAQ	RGP	Tue, Apr 1, 2008	17.89	18.69	17.82	18.55
1829	NASDAQ	RGP	Mon, Mar 31, 2008	17.60	18.37	17.31	17.87
1828	NASDAQ	RGP	Fri, Mar 28, 2008	18.00	18.15	17.64	17.75
1827	NASDAQ	RGP	Thu, Mar 27, 2008	17.40	18.32	16.82	17.89
1826	NASDAQ	RGP	Wed, Mar 26, 2008	17.00	17.08	16.80	16.86
1825	NASDAQ	RGP	Tue, Mar 25, 2008	17.66	17.66	17.08	17.22
1824	NASDAQ	RGP	Mon, Mar 24, 2008	17.45	18.01	17.26	17.73
1823	NASDAQ	RGP	Thu, Mar 20, 2008	16.69	17.48	16.40	17.42
1822	NASDAQ	RGP	Wed, Mar 19, 2008	16.81	17.29	16.47	16.49
1821	NASDAQ	RGP	Tue, Mar 18, 2008	15.90	16.73	15.74	16.62
1820	NASDAQ	RGP	Mon, Mar 17, 2008	15.85	16.38	15.47	15.56
1819	NASDAQ	RGP	Fri, Mar 14, 2008	16.94	16.99	15.99	16.30
1818	NASDAQ	RGP	Thu, Mar 13, 2008	16.42	16.95	16.16	16.78
1817	NASDAQ	RGP	Wed, Mar 12, 2008	16.56	17.35	16.38	16.64
1816	NASDAQ	RGP	Tue, Mar 11, 2008	15.83	16.60	15.67	16.52
1815	NASDAQ	RGP	Mon, Mar 10, 2008	16.08	16.14	15.39	15.41
1814	NASDAQ	RGP	Fri, Mar 7, 2008	15.65	16.20	15.58	15.99
1813	NASDAQ	RGP	Thu, Mar 6, 2008	16.30	16.59	15.79	15.81
1812	NASDAQ	RGP	Wed, Mar 5, 2008	16.30	16.44	16.15	16.36
1811	NASDAQ	RGP	Tue, Mar 4, 2008	16.14	16.47	16.07	16.19
1810	NASDAQ	RGP	Mon, Mar 3, 2008	16.08	16.45	15.90	16.25
1809	NASDAQ	RGP	Fri, Feb 29, 2008	16.22	16.42	16.01	16.10
1808	NASDAQ	RGP	Thu, Feb 28, 2008	17.04	17.38	16.27	16.44
1807	NASDAQ	RGP	Wed, Feb 27, 2008	16.93	17.31	16.66	17.14
1806	NASDAQ	RGP	Tue, Feb 26, 2008	16.17	17.15	15.91	17.13
1805	NASDAQ	RGP	Mon, Feb 25, 2008	16.08	16.39	15.89	16.31
1804	NASDAQ	RGP	Fri, Feb 22, 2008	16.11	16.15	15.72	16.11
1803	NASDAQ	RGP	Thu, Feb 21, 2008	16.30	16.46	16.07	16.12
1802	NASDAQ	RGP	Wed, Feb 20, 2008	15.87	16.29	15.67	16.24
1801	NASDAQ	RGP	Tue, Feb 19, 2008	16.46	16.46	15.85	15.95
1800	NASDAQ	RGP	Fri, Feb 15, 2008	16.67	16.67	16.17	16.28
1799	NASDAQ	RGP	Thu, Feb 14, 2008	16.69	17.06	16.25	16.83
1798	NASDAQ	RGP	Wed, Feb 13, 2008	19.40	19.60	16.30	16.89
1797	NASDAQ	RGP	Tue, Feb 12, 2008	19.10	19.36	18.96	19.16
1796	NASDAQ	RGP	Mon, Feb 11, 2008	19.32	19.41	18.64	18.96
1795	NASDAQ	RGP	Fri, Feb 8, 2008	19.55	19.76	19.05	19.27
1794	NASDAQ	RGP	Thu, Feb 7, 2008	19.37	20.14	19.37	19.64
1793	NASDAQ	RGP	Wed, Feb 6, 2008	20.34	20.34	19.42	19.44
1792	NASDAQ	RGP	Tue, Feb 5, 2008	20.36	20.75	20.04	20.14
1791	NASDAQ	RGP	Mon, Feb 4, 2008	20.78	21.08	20.37	20.81
1790	NASDAQ	RGP	Fri, Feb 1, 2008	20.62	21.31	20.51	20.78
1789	NASDAQ	RGP	Thu, Jan 31, 2008	19.89	21.19	19.89	20.85
1788	NASDAQ	RGP	Wed, Jan 30, 2008	19.64	20.48	19.48	20.35
1787	NASDAQ	RGP	Tue, Jan 29, 2008	19.33	19.78	19.16	19.74
1786	NASDAQ	RGP	Mon, Jan 28, 2008	18.84	19.65	18.80	19.17
1785	NASDAQ	RGP	Fri, Jan 25, 2008	19.62	19.94	18.78	18.92
1784	NASDAQ	RGP	Thu, Jan 24, 2008	19.37	19.91	18.96	19.37
1783	NASDAQ	RGP	Wed, Jan 23, 2008	16.86	19.25	16.35	19.22
1782	NASDAQ	RGP	Tue, Jan 22, 2008	16.13	17.61	16.02	17.49
1781	NASDAQ	RGP	Fri, Jan 18, 2008	16.87	17.15	16.25	16.53
1780	NASDAQ	RGP	Thu, Jan 17, 2008	17.27	17.47	16.70	16.97
1779	NASDAQ	RGP	Wed, Jan 16, 2008	16.76	17.44	16.49	17.12
1778	NASDAQ	RGP	Tue, Jan 15, 2008	17.05	17.24	16.66	16.84
1777	NASDAQ	RGP	Mon, Jan 14, 2008	16.85	17.44	16.55	17.34
1776	NASDAQ	RGP	Fri, Jan 11, 2008	16.70	17.53	16.69	16.71
1775	NASDAQ	RGP	Thu, Jan 10, 2008	16.58	17.19	16.40	16.86
1774	NASDAQ	RGP	Wed, Jan 9, 2008	16.46	16.90	16.32	16.81
1773	NASDAQ	RGP	Tue, Jan 8, 2008	16.74	17.15	16.50	16.53
1772	NASDAQ	RGP	Mon, Jan 7, 2008	16.45	17.12	16.45	16.69
1771	NASDAQ	RGP	Fri, Jan 4, 2008	16.60	16.81	16.35	16.59
1770	NASDAQ	RGP	Thu, Jan 3, 2008	17.40	17.56	16.81	16.85
1769	NASDAQ	RGP	Wed, Jan 2, 2008	18.03	18.32	17.49	17.55
1768	NASDAQ	RGP	Mon, Dec 31, 2007	18.01	18.28	17.82	18.16
1767	NASDAQ	RGP	Fri, Dec 28, 2007	18.29	18.50	18.00	18.13
1766	NASDAQ	RGP	Thu, Dec 27, 2007	18.24	18.64	17.93	18.23
1765	NASDAQ	RGP	Wed, Dec 26, 2007	18.64	18.90	18.45	18.83
1764	NASDAQ	RGP	Mon, Dec 24, 2007	18.30	18.80	18.30	18.78
1763	NASDAQ	RGP	Fri, Dec 21, 2007	19.49	19.50	17.26	18.28
1762	NASDAQ	RGP	Thu, Dec 20, 2007	19.80	19.90	19.05	19.38
1761	NASDAQ	RGP	Wed, Dec 19, 2007	19.32	19.75	18.91	19.62
1760	NASDAQ	RGP	Tue, Dec 18, 2007	19.51	19.59	19.03	19.32
1759	NASDAQ	RGP	Mon, Dec 17, 2007	19.25	19.61	19.20	19.23
1758	NASDAQ	RGP	Fri, Dec 14, 2007	19.41	19.77	19.28	19.41
1757	NASDAQ	RGP	Thu, Dec 13, 2007	19.73	19.92	19.47	19.71
1756	NASDAQ	RGP	Wed, Dec 12, 2007	20.58	20.60	19.73	19.98
1755	NASDAQ	RGP	Tue, Dec 11, 2007	20.42	20.74	19.91	19.99
1754	NASDAQ	RGP	Mon, Dec 10, 2007	20.32	20.92	20.26	20.38
1753	NASDAQ	RGP	Fri, Dec 7, 2007	20.29	20.47	20.14	20.35
1752	NASDAQ	RGP	Thu, Dec 6, 2007	19.54	20.24	19.54	20.19
1751	NASDAQ	RGP	Wed, Dec 5, 2007	19.79	20.00	19.40	19.59
1750	NASDAQ	RGP	Tue, Dec 4, 2007	19.63	20.03	19.51	19.52
1749	NASDAQ	RGP	Mon, Dec 3, 2007	20.58	20.80	19.80	19.81
1748	NASDAQ	RGP	Fri, Nov 30, 2007	20.77	21.21	20.57	20.62
1747	NASDAQ	RGP	Thu, Nov 29, 2007	20.24	20.47	19.89	20.40
1746	NASDAQ	RGP	Wed, Nov 28, 2007	19.86	20.97	19.51	20.29
1745	NASDAQ	RGP	Tue, Nov 27, 2007	20.19	20.22	19.25	19.60
1744	NASDAQ	RGP	Mon, Nov 26, 2007	20.44	20.44	20.09	20.16
1743	NASDAQ	RGP	Fri, Nov 23, 2007	20.32	20.68	20.25	20.45
1742	NASDAQ	RGP	Wed, Nov 21, 2007	20.32	20.53	20.02	20.12
1741	NASDAQ	RGP	Tue, Nov 20, 2007	20.43	20.87	19.89	20.48
1740	NASDAQ	RGP	Mon, Nov 19, 2007	21.05	21.09	20.34	20.57
1739	NASDAQ	RGP	Fri, Nov 16, 2007	21.38	21.57	20.76	21.12
1738	NASDAQ	RGP	Thu, Nov 15, 2007	21.69	21.73	20.98	21.31
1737	NASDAQ	RGP	Wed, Nov 14, 2007	21.71	22.32	21.41	21.84
1736	NASDAQ	RGP	Tue, Nov 13, 2007	21.29	21.72	21.04	21.66
1735	NASDAQ	RGP	Mon, Nov 12, 2007	21.04	21.58	20.77	21.05
1734	NASDAQ	RGP	Fri, Nov 9, 2007	20.35	21.37	20.22	21.03
1733	NASDAQ	RGP	Thu, Nov 8, 2007	20.39	21.01	20.15	20.60
1732	NASDAQ	RGP	Wed, Nov 7, 2007	20.50	20.68	19.93	20.20
1731	NASDAQ	RGP	Tue, Nov 6, 2007	21.05	21.43	20.59	20.84
1730	NASDAQ	RGP	Mon, Nov 5, 2007	21.05	21.28	20.57	21.01
1729	NASDAQ	RGP	Fri, Nov 2, 2007	21.77	21.95	21.03	21.30
1728	NASDAQ	RGP	Thu, Nov 1, 2007	22.39	22.39	21.40	21.46
1727	NASDAQ	RGP	Wed, Oct 31, 2007	21.82	22.83	21.60	22.77
1726	NASDAQ	RGP	Tue, Oct 30, 2007	21.54	21.83	21.37	21.75
1725	NASDAQ	RGP	Mon, Oct 29, 2007	21.63	21.76	21.42	21.68
1724	NASDAQ	RGP	Fri, Oct 26, 2007	21.81	21.91	21.44	21.56
1723	NASDAQ	RGP	Thu, Oct 25, 2007	21.82	21.93	21.43	21.59
1722	NASDAQ	RGP	Wed, Oct 24, 2007	22.06	22.19	21.32	21.83
1721	NASDAQ	RGP	Tue, Oct 23, 2007	22.37	22.45	21.89	22.27
1720	NASDAQ	RGP	Mon, Oct 22, 2007	21.79	22.52	21.51	22.22
1719	NASDAQ	RGP	Fri, Oct 19, 2007	22.82	22.85	21.90	21.95
1718	NASDAQ	RGP	Thu, Oct 18, 2007	22.93	23.07	22.51	22.83
1717	NASDAQ	RGP	Wed, Oct 17, 2007	22.37	23.37	22.01	23.04
1716	NASDAQ	RGP	Tue, Oct 16, 2007	22.38	22.56	21.87	22.07
1715	NASDAQ	RGP	Mon, Oct 15, 2007	23.44	23.47	22.05	22.58
1714	NASDAQ	RGP	Fri, Oct 12, 2007	23.43	23.77	23.26	23.44
1713	NASDAQ	RGP	Thu, Oct 11, 2007	23.85	23.85	23.23	23.35
1712	NASDAQ	RGP	Wed, Oct 10, 2007	23.57	23.85	23.57	23.78
1711	NASDAQ	RGP	Tue, Oct 9, 2007	23.49	23.70	23.11	23.57
1710	NASDAQ	RGP	Mon, Oct 8, 2007	23.64	23.64	23.31	23.45
1709	NASDAQ	RGP	Fri, Oct 5, 2007	23.71	23.82	23.25	23.70
1708	NASDAQ	RGP	Thu, Oct 4, 2007	23.95	23.95	23.32	23.47
1707	NASDAQ	RGP	Wed, Oct 3, 2007	23.74	24.01	23.30	23.90
1706	NASDAQ	RGP	Tue, Oct 2, 2007	24.00	24.06	23.64	23.92
1705	NASDAQ	RGP	Mon, Oct 1, 2007	23.16	24.09	23.10	23.99
1704	NASDAQ	RGP	Fri, Sep 28, 2007	23.67	23.67	22.95	23.15
1703	NASDAQ	RGP	Thu, Sep 27, 2007	22.75	23.84	22.73	23.74
1702	NASDAQ	RGP	Wed, Sep 26, 2007	23.83	23.83	21.72	22.64
1701	NASDAQ	RGP	Tue, Sep 25, 2007	29.18	29.75	28.32	29.33
1700	NASDAQ	RGP	Mon, Sep 24, 2007	29.89	29.90	29.02	29.23
1699	NASDAQ	RGP	Fri, Sep 21, 2007	30.66	30.72	29.80	29.84
1698	NASDAQ	RGP	Thu, Sep 20, 2007	31.50	31.60	30.14	30.37
1697	NASDAQ	RGP	Wed, Sep 19, 2007	31.58	32.09	31.48	31.67
1696	NASDAQ	RGP	Tue, Sep 18, 2007	30.20	31.36	29.88	31.35
1695	NASDAQ	RGP	Mon, Sep 17, 2007	30.06	30.16	29.67	30.01
1694	NASDAQ	RGP	Fri, Sep 14, 2007	29.14	30.27	28.91	30.18
1693	NASDAQ	RGP	Thu, Sep 13, 2007	29.32	29.76	28.73	29.49
1692	NASDAQ	RGP	Wed, Sep 12, 2007	29.08	29.30	28.88	29.12
1691	NASDAQ	RGP	Tue, Sep 11, 2007	28.52	29.29	28.42	29.25
1690	NASDAQ	RGP	Mon, Sep 10, 2007	28.57	28.93	27.63	28.42
1689	NASDAQ	RGP	Fri, Sep 7, 2007	29.00	29.45	28.10	28.36
1688	NASDAQ	RGP	Thu, Sep 6, 2007	29.67	30.00	29.22	29.38
1687	NASDAQ	RGP	Wed, Sep 5, 2007	29.12	29.69	29.12	29.63
1686	NASDAQ	RGP	Tue, Sep 4, 2007	29.79	29.79	29.06	29.35
1685	NASDAQ	RGP	Fri, Aug 31, 2007	29.97	30.25	29.45	30.00
1684	NASDAQ	RGP	Thu, Aug 30, 2007	29.64	30.02	29.37	29.60
1683	NASDAQ	RGP	Wed, Aug 29, 2007	30.00	30.33	29.67	29.96
1682	NASDAQ	RGP	Tue, Aug 28, 2007	30.16	30.42	29.87	29.89
1681	NASDAQ	RGP	Mon, Aug 27, 2007	30.62	30.89	30.22	30.42
1680	NASDAQ	RGP	Fri, Aug 24, 2007	29.99	30.84	29.95	30.66
1679	NASDAQ	RGP	Thu, Aug 23, 2007	30.21	30.21	29.50	29.98
1678	NASDAQ	RGP	Wed, Aug 22, 2007	30.61	31.08	29.95	29.99
1677	NASDAQ	RGP	Tue, Aug 21, 2007	32.01	32.01	29.23	30.25
1676	NASDAQ	RGP	Mon, Aug 20, 2007	32.46	32.58	31.81	31.97
1675	NASDAQ	RGP	Fri, Aug 17, 2007	32.07	32.57	30.80	32.25
1674	NASDAQ	RGP	Thu, Aug 16, 2007	30.18	31.16	29.50	31.09
1673	NASDAQ	RGP	Wed, Aug 15, 2007	30.68	31.70	30.11	30.15
1672	NASDAQ	RGP	Tue, Aug 14, 2007	31.71	32.02	30.42	30.60
1671	NASDAQ	RGP	Mon, Aug 13, 2007	32.80	33.99	31.45	31.67
1670	NASDAQ	RGP	Fri, Aug 10, 2007	31.24	33.33	30.68	32.31
1669	NASDAQ	RGP	Thu, Aug 9, 2007	32.17	33.39	31.26	31.59
1668	NASDAQ	RGP	Wed, Aug 8, 2007	33.00	34.74	32.39	33.00
1667	NASDAQ	RGP	Tue, Aug 7, 2007	32.12	33.20	31.35	32.73
1666	NASDAQ	RGP	Mon, Aug 6, 2007	30.73	32.45	30.68	32.37
1665	NASDAQ	RGP	Fri, Aug 3, 2007	33.51	33.92	31.89	31.98
1664	NASDAQ	RGP	Thu, Aug 2, 2007	33.10	33.64	32.87	33.59
1663	NASDAQ	RGP	Wed, Aug 1, 2007	32.29	33.16	32.12	32.92
1662	NASDAQ	RGP	Tue, Jul 31, 2007	32.18	32.92	31.78	32.47
1661	NASDAQ	RGP	Mon, Jul 30, 2007	30.24	32.13	30.00	32.07
1660	NASDAQ	RGP	Fri, Jul 27, 2007	31.28	31.28	30.21	30.24
1659	NASDAQ	RGP	Thu, Jul 26, 2007	31.75	32.02	30.77	31.21
1658	NASDAQ	RGP	Wed, Jul 25, 2007	32.33	32.52	31.75	32.13
1657	NASDAQ	RGP	Tue, Jul 24, 2007	33.48	33.50	32.12	32.32
1656	NASDAQ	RGP	Mon, Jul 23, 2007	33.24	33.64	33.23	33.56
1655	NASDAQ	RGP	Fri, Jul 20, 2007	33.85	34.06	33.16	33.19
1654	NASDAQ	RGP	Thu, Jul 19, 2007	34.17	34.32	33.63	33.92
1653	NASDAQ	RGP	Wed, Jul 18, 2007	34.45	34.48	33.75	34.06
1652	NASDAQ	RGP	Tue, Jul 17, 2007	34.47	34.89	34.30	34.57
1651	NASDAQ	RGP	Mon, Jul 16, 2007	34.43	34.66	34.08	34.53
1650	NASDAQ	RGP	Fri, Jul 13, 2007	35.21	35.31	34.39	34.67
1649	NASDAQ	RGP	Thu, Jul 12, 2007	35.42	36.21	34.75	35.42
1648	NASDAQ	RGP	Wed, Jul 11, 2007	33.15	33.24	32.38	32.79
1647	NASDAQ	RGP	Tue, Jul 10, 2007	33.68	33.89	32.75	33.11
1646	NASDAQ	RGP	Mon, Jul 9, 2007	33.64	34.04	33.37	33.77
1645	NASDAQ	RGP	Fri, Jul 6, 2007	33.97	33.97	33.38	33.65
1644	NASDAQ	RGP	Thu, Jul 5, 2007	33.17	34.21	33.15	34.06
1643	NASDAQ	RGP	Tue, Jul 3, 2007	33.52	33.60	33.17	33.21
1642	NASDAQ	RGP	Mon, Jul 2, 2007	33.12	33.81	32.95	33.59
1641	NASDAQ	RGP	Fri, Jun 29, 2007	32.87	33.67	32.77	33.18
1640	NASDAQ	RGP	Thu, Jun 28, 2007	32.49	33.17	32.42	32.85
1639	NASDAQ	RGP	Wed, Jun 27, 2007	32.30	32.47	31.82	32.42
1638	NASDAQ	RGP	Tue, Jun 26, 2007	32.77	32.99	32.06	32.48
1637	NASDAQ	RGP	Mon, Jun 25, 2007	32.26	33.30	32.08	32.73
1636	NASDAQ	RGP	Fri, Jun 22, 2007	32.76	32.76	32.03	32.47
1635	NASDAQ	RGP	Thu, Jun 21, 2007	32.46	32.80	32.17	32.76
1634	NASDAQ	RGP	Wed, Jun 20, 2007	32.40	33.30	32.35	32.58
1633	NASDAQ	RGP	Tue, Jun 19, 2007	31.86	32.41	31.83	32.30
1632	NASDAQ	RGP	Mon, Jun 18, 2007	32.31	32.33	31.77	32.01
1631	NASDAQ	RGP	Fri, Jun 15, 2007	32.45	32.57	32.10	32.35
1630	NASDAQ	RGP	Thu, Jun 14, 2007	32.11	32.25	31.71	31.98
1629	NASDAQ	RGP	Wed, Jun 13, 2007	31.28	32.13	30.85	32.06
1628	NASDAQ	RGP	Tue, Jun 12, 2007	30.93	31.57	30.73	31.15
1627	NASDAQ	RGP	Mon, Jun 11, 2007	31.11	31.45	30.96	31.05
1626	NASDAQ	RGP	Fri, Jun 8, 2007	30.91	31.36	30.66	31.27
1625	NASDAQ	RGP	Thu, Jun 7, 2007	31.50	31.80	30.92	31.00
1624	NASDAQ	RGP	Wed, Jun 6, 2007	31.76	31.90	31.51	31.65
1623	NASDAQ	RGP	Tue, Jun 5, 2007	32.05	32.42	31.79	32.01
1622	NASDAQ	RGP	Mon, Jun 4, 2007	32.17	32.29	31.83	32.22
1621	NASDAQ	RGP	Fri, Jun 1, 2007	32.39	32.52	32.07	32.22
1620	NASDAQ	RGP	Thu, May 31, 2007	32.03	32.35	31.85	32.26
1619	NASDAQ	RGP	Wed, May 30, 2007	31.29	32.05	31.29	31.89
1618	NASDAQ	RGP	Tue, May 29, 2007	31.89	31.97	31.09	31.57
1617	NASDAQ	RGP	Fri, May 25, 2007	31.32	31.95	31.15	31.84
1616	NASDAQ	RGP	Thu, May 24, 2007	31.55	31.90	30.91	31.19
1615	NASDAQ	RGP	Wed, May 23, 2007	31.73	32.28	31.55	31.64
1614	NASDAQ	RGP	Tue, May 22, 2007	31.62	31.90	31.32	31.60
1613	NASDAQ	RGP	Mon, May 21, 2007	30.55	31.65	30.53	31.46
1612	NASDAQ	RGP	Fri, May 18, 2007	29.96	30.78	29.74	30.65
1611	NASDAQ	RGP	Thu, May 17, 2007	29.94	30.05	29.68	29.88
1610	NASDAQ	RGP	Wed, May 16, 2007	30.00	30.11	29.65	30.08
1609	NASDAQ	RGP	Tue, May 15, 2007	30.08	30.33	29.70	29.85
1608	NASDAQ	RGP	Mon, May 14, 2007	30.74	30.78	29.89	30.15
1607	NASDAQ	RGP	Fri, May 11, 2007	30.93	31.54	30.69	30.82
1606	NASDAQ	RGP	Thu, May 10, 2007	31.50	31.65	30.82	30.90
1605	NASDAQ	RGP	Wed, May 9, 2007	30.97	31.75	30.96	31.68
1604	NASDAQ	RGP	Tue, May 8, 2007	31.26	31.37	31.06	31.20
1603	NASDAQ	RGP	Mon, May 7, 2007	31.51	31.60	31.42	31.47
1602	NASDAQ	RGP	Fri, May 4, 2007	31.46	31.64	31.19	31.60
1601	NASDAQ	RGP	Thu, May 3, 2007	31.19	31.45	30.92	31.27
1600	NASDAQ	RGP	Wed, May 2, 2007	30.82	31.32	30.65	31.13
1599	NASDAQ	RGP	Tue, May 1, 2007	30.20	30.75	30.12	30.68
1598	NASDAQ	RGP	Mon, Apr 30, 2007	30.27	30.65	30.10	30.17
1597	NASDAQ	RGP	Fri, Apr 27, 2007	30.31	30.62	30.15	30.29
1596	NASDAQ	RGP	Thu, Apr 26, 2007	30.40	30.52	30.15	30.51
1595	NASDAQ	RGP	Wed, Apr 25, 2007	30.38	30.62	29.99	30.34
1594	NASDAQ	RGP	Tue, Apr 24, 2007	30.68	30.68	29.80	30.24
1593	NASDAQ	RGP	Mon, Apr 23, 2007	30.51	30.68	30.34	30.57
1592	NASDAQ	RGP	Fri, Apr 20, 2007	31.85	31.85	30.16	30.62
1591	NASDAQ	RGP	Thu, Apr 19, 2007	31.47	31.86	31.10	31.76
1590	NASDAQ	RGP	Wed, Apr 18, 2007	31.81	31.84	31.55	31.76
1589	NASDAQ	RGP	Tue, Apr 17, 2007	31.91	32.20	31.67	32.01
1588	NASDAQ	RGP	Mon, Apr 16, 2007	31.19	32.07	31.19	32.05
1587	NASDAQ	RGP	Fri, Apr 13, 2007	31.28	31.38	30.90	31.17
1586	NASDAQ	RGP	Thu, Apr 12, 2007	30.90	31.45	30.78	31.33
1585	NASDAQ	RGP	Wed, Apr 11, 2007	31.40	31.40	30.50	30.96
1584	NASDAQ	RGP	Tue, Apr 10, 2007	31.03	31.45	31.03	31.33
1583	NASDAQ	RGP	Mon, Apr 9, 2007	32.01	32.15	31.03	31.25
1582	NASDAQ	RGP	Thu, Apr 5, 2007	31.78	32.13	31.72	32.10
1581	NASDAQ	RGP	Wed, Apr 4, 2007	32.82	32.89	31.43	31.72
1580	NASDAQ	RGP	Tue, Apr 3, 2007	31.92	32.95	31.78	32.77
1579	NASDAQ	RGP	Mon, Apr 2, 2007	32.02	32.02	31.53	31.85
1578	NASDAQ	RGP	Fri, Mar 30, 2007	32.29	32.29	31.61	31.99
1577	NASDAQ	RGP	Thu, Mar 29, 2007	32.19	32.64	30.92	32.30
1576	NASDAQ	RGP	Wed, Mar 28, 2007	33.98	34.38	33.58	34.27
1575	NASDAQ	RGP	Tue, Mar 27, 2007	34.03	34.51	33.70	34.24
1574	NASDAQ	RGP	Mon, Mar 26, 2007	33.81	34.10	33.53	34.09
1573	NASDAQ	RGP	Fri, Mar 23, 2007	33.78	34.00	33.51	33.87
1572	NASDAQ	RGP	Thu, Mar 22, 2007	33.58	33.90	33.07	33.75
1571	NASDAQ	RGP	Wed, Mar 21, 2007	33.09	33.58	32.67	33.44
1570	NASDAQ	RGP	Tue, Mar 20, 2007	32.92	33.12	32.82	33.00
1569	NASDAQ	RGP	Mon, Mar 19, 2007	32.98	33.03	32.82	33.00
1568	NASDAQ	RGP	Fri, Mar 16, 2007	32.84	33.03	32.58	32.79
1567	NASDAQ	RGP	Thu, Mar 15, 2007	33.00	33.28	32.68	32.85
1566	NASDAQ	RGP	Wed, Mar 14, 2007	32.47	33.01	32.22	32.99
1565	NASDAQ	RGP	Tue, Mar 13, 2007	32.90	33.09	32.49	32.54
1564	NASDAQ	RGP	Mon, Mar 12, 2007	32.92	33.26	32.85	33.20
1563	NASDAQ	RGP	Fri, Mar 9, 2007	32.99	33.20	32.75	33.11
1562	NASDAQ	RGP	Thu, Mar 8, 2007	32.43	32.74	32.26	32.67
1561	NASDAQ	RGP	Wed, Mar 7, 2007	32.05	32.56	31.80	32.11
1560	NASDAQ	RGP	Tue, Mar 6, 2007	31.66	32.44	31.62	32.14
1559	NASDAQ	RGP	Mon, Mar 5, 2007	31.79	32.22	31.36	31.46
1558	NASDAQ	RGP	Fri, Mar 2, 2007	32.33	32.53	31.72	32.03
1557	NASDAQ	RGP	Thu, Mar 1, 2007	31.84	33.00	31.56	32.57
1556	NASDAQ	RGP	Wed, Feb 28, 2007	33.07	33.33	32.03	32.36
1555	NASDAQ	RGP	Tue, Feb 27, 2007	34.16	34.16	32.63	33.10
1554	NASDAQ	RGP	Mon, Feb 26, 2007	34.35	34.88	34.25	34.36
1553	NASDAQ	RGP	Fri, Feb 23, 2007	33.60	34.34	33.42	34.16
1552	NASDAQ	RGP	Thu, Feb 22, 2007	33.45	33.75	33.30	33.72
1551	NASDAQ	RGP	Wed, Feb 21, 2007	33.72	33.72	33.30	33.48
1550	NASDAQ	RGP	Tue, Feb 20, 2007	32.82	33.84	32.49	33.76
1549	NASDAQ	RGP	Fri, Feb 16, 2007	32.75	33.00	32.37	32.95
1548	NASDAQ	RGP	Thu, Feb 15, 2007	32.73	32.96	32.29	32.75
1547	NASDAQ	RGP	Wed, Feb 14, 2007	32.08	32.99	32.05	32.71
1546	NASDAQ	RGP	Tue, Feb 13, 2007	31.68	32.23	31.58	32.07
1545	NASDAQ	RGP	Mon, Feb 12, 2007	31.10	31.52	30.94	31.48
1544	NASDAQ	RGP	Fri, Feb 9, 2007	31.84	31.94	30.96	31.23
1543	NASDAQ	RGP	Thu, Feb 8, 2007	31.59	32.05	31.50	32.00
1542	NASDAQ	RGP	Wed, Feb 7, 2007	31.69	31.77	31.49	31.75
1541	NASDAQ	RGP	Tue, Feb 6, 2007	31.75	31.94	31.43	31.69
1540	NASDAQ	RGP	Mon, Feb 5, 2007	31.73	31.73	31.26	31.59
1539	NASDAQ	RGP	Fri, Feb 2, 2007	32.00	32.00	31.64	31.83
1538	NASDAQ	RGP	Thu, Feb 1, 2007	31.43	31.84	31.34	31.80
1537	NASDAQ	RGP	Wed, Jan 31, 2007	31.07	31.54	30.85	31.40
1536	NASDAQ	RGP	Tue, Jan 30, 2007	31.41	31.50	30.94	31.18
1535	NASDAQ	RGP	Mon, Jan 29, 2007	31.34	31.65	31.09	31.40
1534	NASDAQ	RGP	Fri, Jan 26, 2007	30.67	31.42	30.67	31.36
1533	NASDAQ	RGP	Thu, Jan 25, 2007	31.32	31.32	30.54	30.67
1532	NASDAQ	RGP	Wed, Jan 24, 2007	31.00	31.49	30.88	31.26
1531	NASDAQ	RGP	Tue, Jan 23, 2007	30.39	31.28	30.24	31.10
1530	NASDAQ	RGP	Mon, Jan 22, 2007	30.86	30.91	30.27	30.42
1529	NASDAQ	RGP	Fri, Jan 19, 2007	30.63	31.06	30.63	30.93
1528	NASDAQ	RGP	Thu, Jan 18, 2007	31.34	31.53	30.66	30.72
1527	NASDAQ	RGP	Wed, Jan 17, 2007	31.54	31.78	31.31	31.43
1526	NASDAQ	RGP	Tue, Jan 16, 2007	32.15	32.28	31.60	31.70
1525	NASDAQ	RGP	Fri, Jan 12, 2007	31.82	32.31	31.53	31.99
1524	NASDAQ	RGP	Thu, Jan 11, 2007	31.75	32.20	31.59	31.90
1523	NASDAQ	RGP	Wed, Jan 10, 2007	31.40	31.82	30.85	31.76
1522	NASDAQ	RGP	Tue, Jan 9, 2007	32.05	32.18	31.40	31.80
1521	NASDAQ	RGP	Mon, Jan 8, 2007	32.04	32.37	31.80	32.09
1520	NASDAQ	RGP	Fri, Jan 5, 2007	32.17	32.30	31.85	31.97
1519	NASDAQ	RGP	Thu, Jan 4, 2007	32.15	32.52	31.88	32.38
1518	NASDAQ	RGP	Wed, Jan 3, 2007	31.52	32.67	31.50	32.35
1517	NASDAQ	RGP	Fri, Dec 29, 2006	32.36	32.56	31.83	31.84
1516	NASDAQ	RGP	Thu, Dec 28, 2006	32.14	32.59	32.07	32.31
1515	NASDAQ	RGP	Wed, Dec 27, 2006	31.94	32.41	31.85	32.30
1514	NASDAQ	RGP	Tue, Dec 26, 2006	31.46	31.95	31.31	31.94
1513	NASDAQ	RGP	Fri, Dec 22, 2006	31.25	31.98	31.07	31.66
1512	NASDAQ	RGP	Thu, Dec 21, 2006	28.43	29.00	28.25	28.61
1511	NASDAQ	RGP	Wed, Dec 20, 2006	27.58	28.41	27.58	28.31
1510	NASDAQ	RGP	Tue, Dec 19, 2006	27.67	27.86	27.38	27.66
1509	NASDAQ	RGP	Mon, Dec 18, 2006	27.92	28.14	27.41	27.68
1508	NASDAQ	RGP	Fri, Dec 15, 2006	27.94	28.20	27.60	27.91
1507	NASDAQ	RGP	Thu, Dec 14, 2006	27.73	28.24	27.60	28.01
1506	NASDAQ	RGP	Wed, Dec 13, 2006	27.51	27.81	27.43	27.59
1505	NASDAQ	RGP	Tue, Dec 12, 2006	27.77	27.92	27.38	27.42
1504	NASDAQ	RGP	Mon, Dec 11, 2006	27.55	27.93	27.55	27.76
1503	NASDAQ	RGP	Fri, Dec 8, 2006	27.49	28.02	27.42	27.64
1502	NASDAQ	RGP	Thu, Dec 7, 2006	27.70	27.95	27.41	27.60
1501	NASDAQ	RGP	Wed, Dec 6, 2006	27.98	28.06	27.66	27.75
1500	NASDAQ	RGP	Tue, Dec 5, 2006	28.56	28.56	27.82	28.10
1499	NASDAQ	RGP	Mon, Dec 4, 2006	28.30	28.70	28.17	28.41
1498	NASDAQ	RGP	Fri, Dec 1, 2006	29.00	29.44	27.73	28.28
1497	NASDAQ	RGP	Thu, Nov 30, 2006	29.40	29.46	28.82	29.03
1496	NASDAQ	RGP	Wed, Nov 29, 2006	29.07	29.55	29.07	29.38
1495	NASDAQ	RGP	Tue, Nov 28, 2006	28.76	29.11	28.44	28.96
1494	NASDAQ	RGP	Mon, Nov 27, 2006	29.50	29.64	28.70	28.80
1493	NASDAQ	RGP	Fri, Nov 24, 2006	29.63	29.66	29.50	29.60
1492	NASDAQ	RGP	Wed, Nov 22, 2006	29.74	29.83	29.47	29.79
1491	NASDAQ	RGP	Tue, Nov 21, 2006	29.36	29.69	29.20	29.67
1490	NASDAQ	RGP	Mon, Nov 20, 2006	29.65	29.85	29.20	29.40
1489	NASDAQ	RGP	Fri, Nov 17, 2006	29.66	29.85	29.44	29.75
1488	NASDAQ	RGP	Thu, Nov 16, 2006	30.20	30.29	29.56	29.66
1487	NASDAQ	RGP	Wed, Nov 15, 2006	29.83	30.30	29.78	30.18
1486	NASDAQ	RGP	Tue, Nov 14, 2006	29.07	29.92	28.74	29.92
1485	NASDAQ	RGP	Mon, Nov 13, 2006	28.98	29.46	28.80	29.11
1484	NASDAQ	RGP	Fri, Nov 10, 2006	28.68	29.04	28.58	28.89
1483	NASDAQ	RGP	Thu, Nov 9, 2006	29.34	29.35	28.51	28.74
1482	NASDAQ	RGP	Wed, Nov 8, 2006	29.09	29.55	28.92	29.22
1481	NASDAQ	RGP	Tue, Nov 7, 2006	28.79	29.30	28.61	29.15
1480	NASDAQ	RGP	Mon, Nov 6, 2006	28.09	28.86	27.88	28.73
1479	NASDAQ	RGP	Fri, Nov 3, 2006	27.92	28.45	27.87	28.01
1478	NASDAQ	RGP	Thu, Nov 2, 2006	27.82	28.45	27.81	27.90
1477	NASDAQ	RGP	Wed, Nov 1, 2006	29.09	29.09	27.81	28.00
1476	NASDAQ	RGP	Tue, Oct 31, 2006	29.29	29.35	28.65	28.94
1475	NASDAQ	RGP	Mon, Oct 30, 2006	29.59	29.65	28.81	29.35
1474	NASDAQ	RGP	Fri, Oct 27, 2006	29.60	29.98	29.44	29.73
1473	NASDAQ	RGP	Thu, Oct 26, 2006	29.71	29.79	29.05	29.79
1472	NASDAQ	RGP	Wed, Oct 25, 2006	29.00	29.78	28.95	29.66
1471	NASDAQ	RGP	Tue, Oct 24, 2006	28.78	29.34	28.63	29.30
1470	NASDAQ	RGP	Mon, Oct 23, 2006	28.35	29.18	28.22	28.98
1469	NASDAQ	RGP	Fri, Oct 20, 2006	28.81	28.81	28.22	28.45
1468	NASDAQ	RGP	Thu, Oct 19, 2006	28.96	29.07	28.64	28.67
1467	NASDAQ	RGP	Wed, Oct 18, 2006	29.80	29.83	28.92	29.00
1466	NASDAQ	RGP	Tue, Oct 17, 2006	29.29	29.80	29.13	29.67
1465	NASDAQ	RGP	Mon, Oct 16, 2006	28.91	29.87	28.87	29.59
1464	NASDAQ	RGP	Fri, Oct 13, 2006	28.93	29.09	28.63	28.99
1463	NASDAQ	RGP	Thu, Oct 12, 2006	28.60	29.01	28.51	29.00
1462	NASDAQ	RGP	Wed, Oct 11, 2006	28.46	28.71	28.22	28.57
1461	NASDAQ	RGP	Tue, Oct 10, 2006	28.60	28.85	28.34	28.82
1460	NASDAQ	RGP	Mon, Oct 9, 2006	28.38	28.71	28.10	28.47
1459	NASDAQ	RGP	Fri, Oct 6, 2006	28.39	28.85	28.34	28.55
1458	NASDAQ	RGP	Thu, Oct 5, 2006	28.22	28.62	28.03	28.60
1457	NASDAQ	RGP	Wed, Oct 4, 2006	27.34	28.23	27.28	28.22
1456	NASDAQ	RGP	Tue, Oct 3, 2006	27.00	27.68	26.57	27.53
1455	NASDAQ	RGP	Mon, Oct 2, 2006	26.70	27.59	26.68	27.17
1454	NASDAQ	RGP	Fri, Sep 29, 2006	26.95	27.42	26.74	26.79
1453	NASDAQ	RGP	Thu, Sep 28, 2006	27.25	27.71	26.57	27.02
1452	NASDAQ	RGP	Wed, Sep 27, 2006	24.03	24.19	23.60	23.75
1451	NASDAQ	RGP	Tue, Sep 26, 2006	24.13	24.52	23.95	24.27
1450	NASDAQ	RGP	Mon, Sep 25, 2006	23.60	24.16	23.56	24.06
1449	NASDAQ	RGP	Fri, Sep 22, 2006	24.22	24.39	23.41	23.57
1448	NASDAQ	RGP	Thu, Sep 21, 2006	24.75	24.76	24.22	24.33
1447	NASDAQ	RGP	Wed, Sep 20, 2006	24.60	24.87	24.44	24.61
1446	NASDAQ	RGP	Tue, Sep 19, 2006	24.55	24.67	24.26	24.49
1445	NASDAQ	RGP	Mon, Sep 18, 2006	24.63	24.90	24.50	24.59
1444	NASDAQ	RGP	Fri, Sep 15, 2006	25.04	25.06	24.57	24.77
1443	NASDAQ	RGP	Thu, Sep 14, 2006	24.91	25.08	24.67	24.85
1442	NASDAQ	RGP	Wed, Sep 13, 2006	24.86	25.21	24.81	25.05
1441	NASDAQ	RGP	Tue, Sep 12, 2006	24.16	24.93	23.96	24.79
1440	NASDAQ	RGP	Mon, Sep 11, 2006	23.94	24.35	23.89	24.11
1439	NASDAQ	RGP	Fri, Sep 8, 2006	24.22	24.42	24.15	24.23
1438	NASDAQ	RGP	Thu, Sep 7, 2006	24.23	24.67	24.08	24.23
1437	NASDAQ	RGP	Wed, Sep 6, 2006	24.73	24.90	24.35	24.35
1436	NASDAQ	RGP	Tue, Sep 5, 2006	24.60	25.15	24.60	24.97
1435	NASDAQ	RGP	Fri, Sep 1, 2006	24.46	24.69	24.46	24.61
1434	NASDAQ	RGP	Thu, Aug 31, 2006	24.32	24.55	24.18	24.40
1433	NASDAQ	RGP	Wed, Aug 30, 2006	23.99	24.32	23.62	24.19
1432	NASDAQ	RGP	Tue, Aug 29, 2006	23.71	23.92	23.48	23.89
1431	NASDAQ	RGP	Mon, Aug 28, 2006	23.52	23.69	23.29	23.62
1430	NASDAQ	RGP	Fri, Aug 25, 2006	23.07	23.55	23.07	23.40
1429	NASDAQ	RGP	Thu, Aug 24, 2006	23.43	23.54	23.05	23.29
1428	NASDAQ	RGP	Wed, Aug 23, 2006	23.42	23.54	23.13	23.30
1427	NASDAQ	RGP	Tue, Aug 22, 2006	23.24	23.41	23.14	23.33
1426	NASDAQ	RGP	Mon, Aug 21, 2006	23.44	23.63	23.19	23.32
1425	NASDAQ	RGP	Fri, Aug 18, 2006	23.55	23.65	23.25	23.59
1424	NASDAQ	RGP	Thu, Aug 17, 2006	22.97	23.50	22.76	23.47
1423	NASDAQ	RGP	Wed, Aug 16, 2006	23.18	23.21	22.85	23.09
1422	NASDAQ	RGP	Tue, Aug 15, 2006	22.75	23.05	22.75	23.01
1421	NASDAQ	RGP	Mon, Aug 14, 2006	22.53	22.77	22.43	22.53
1420	NASDAQ	RGP	Fri, Aug 11, 2006	22.66	22.66	22.35	22.43
1419	NASDAQ	RGP	Thu, Aug 10, 2006	22.75	22.98	22.43	22.63
1418	NASDAQ	RGP	Wed, Aug 9, 2006	23.46	23.50	22.84	22.88
1417	NASDAQ	RGP	Tue, Aug 8, 2006	23.17	23.48	22.99	23.18
1416	NASDAQ	RGP	Mon, Aug 7, 2006	23.31	23.39	23.04	23.15
1415	NASDAQ	RGP	Fri, Aug 4, 2006	24.21	24.49	23.29	23.58
1414	NASDAQ	RGP	Thu, Aug 3, 2006	23.22	24.13	23.13	24.00
1413	NASDAQ	RGP	Wed, Aug 2, 2006	22.99	23.58	22.99	23.46
1412	NASDAQ	RGP	Tue, Aug 1, 2006	23.47	23.64	22.83	22.93
1411	NASDAQ	RGP	Mon, Jul 31, 2006	23.65	23.95	23.41	23.67
1410	NASDAQ	RGP	Fri, Jul 28, 2006	23.38	23.80	23.14	23.72
1409	NASDAQ	RGP	Thu, Jul 27, 2006	23.57	23.82	23.19	23.24
1408	NASDAQ	RGP	Wed, Jul 26, 2006	23.68	23.84	23.01	23.41
1407	NASDAQ	RGP	Tue, Jul 25, 2006	23.90	24.43	23.77	23.85
1406	NASDAQ	RGP	Mon, Jul 24, 2006	23.36	24.20	23.16	23.98
1405	NASDAQ	RGP	Fri, Jul 21, 2006	23.57	23.59	22.95	23.14
1404	NASDAQ	RGP	Thu, Jul 20, 2006	24.31	24.37	23.69	23.69
1403	NASDAQ	RGP	Wed, Jul 19, 2006	23.05	24.30	23.05	24.18
1402	NASDAQ	RGP	Tue, Jul 18, 2006	23.53	23.64	22.90	23.12
1401	NASDAQ	RGP	Mon, Jul 17, 2006	23.05	23.61	23.05	23.36
1400	NASDAQ	RGP	Fri, Jul 14, 2006	23.28	23.46	22.82	23.27
1399	NASDAQ	RGP	Thu, Jul 13, 2006	23.24	24.85	23.24	23.39
1398	NASDAQ	RGP	Wed, Jul 12, 2006	24.23	24.74	24.09	24.36
1397	NASDAQ	RGP	Tue, Jul 11, 2006	25.00	25.00	24.15	24.31
1396	NASDAQ	RGP	Mon, Jul 10, 2006	24.61	25.15	24.60	24.97
1395	NASDAQ	RGP	Fri, Jul 7, 2006	24.67	25.00	24.55	24.65
1394	NASDAQ	RGP	Thu, Jul 6, 2006	24.79	25.00	24.69	24.78
1393	NASDAQ	RGP	Wed, Jul 5, 2006	24.69	25.00	24.50	24.77
1392	NASDAQ	RGP	Mon, Jul 3, 2006	24.77	25.08	24.76	24.90
1391	NASDAQ	RGP	Fri, Jun 30, 2006	25.34	25.46	24.95	25.02
1390	NASDAQ	RGP	Thu, Jun 29, 2006	25.07	25.34	24.83	25.26
1389	NASDAQ	RGP	Wed, Jun 28, 2006	24.71	24.92	24.45	24.90
1388	NASDAQ	RGP	Tue, Jun 27, 2006	24.91	25.05	24.52	24.59
1387	NASDAQ	RGP	Mon, Jun 26, 2006	24.64	25.02	24.37	24.95
1386	NASDAQ	RGP	Fri, Jun 23, 2006	24.40	24.96	24.30	24.56
1385	NASDAQ	RGP	Thu, Jun 22, 2006	24.84	24.89	24.41	24.55
1384	NASDAQ	RGP	Wed, Jun 21, 2006	24.52	25.07	24.52	24.90
1383	NASDAQ	RGP	Tue, Jun 20, 2006	24.31	24.79	23.96	24.59
1382	NASDAQ	RGP	Mon, Jun 19, 2006	24.35	24.45	23.86	24.26
1381	NASDAQ	RGP	Fri, Jun 16, 2006	24.62	24.71	24.14	24.21
1380	NASDAQ	RGP	Thu, Jun 15, 2006	23.89	24.83	23.82	24.74
1379	NASDAQ	RGP	Wed, Jun 14, 2006	23.60	23.94	23.58	23.69
1378	NASDAQ	RGP	Tue, Jun 13, 2006	23.68	24.00	23.30	23.57
1377	NASDAQ	RGP	Mon, Jun 12, 2006	24.02	24.10	23.62	23.66
1376	NASDAQ	RGP	Fri, Jun 9, 2006	24.20	24.46	23.91	23.97
1375	NASDAQ	RGP	Thu, Jun 8, 2006	24.10	24.50	23.74	24.11
1374	NASDAQ	RGP	Wed, Jun 7, 2006	24.55	24.92	24.10	24.18
1373	NASDAQ	RGP	Tue, Jun 6, 2006	24.16	25.34	24.13	24.49
1372	NASDAQ	RGP	Mon, Jun 5, 2006	25.77	25.78	25.39	25.40
1371	NASDAQ	RGP	Fri, Jun 2, 2006	26.09	26.10	25.48	25.79
1370	NASDAQ	RGP	Thu, Jun 1, 2006	25.60	25.95	25.50	25.85
1369	NASDAQ	RGP	Wed, May 31, 2006	25.46	25.75	25.20	25.50
1368	NASDAQ	RGP	Tue, May 30, 2006	25.90	25.90	25.25	25.30
1367	NASDAQ	RGP	Fri, May 26, 2006	25.90	26.16	25.66	25.95
1366	NASDAQ	RGP	Thu, May 25, 2006	25.88	26.25	25.71	25.98
1365	NASDAQ	RGP	Wed, May 24, 2006	25.82	25.97	25.31	25.55
1364	NASDAQ	RGP	Tue, May 23, 2006	26.45	26.62	25.81	25.94
1363	NASDAQ	RGP	Mon, May 22, 2006	26.61	26.83	26.13	26.26
1362	NASDAQ	RGP	Fri, May 19, 2006	26.88	27.13	26.60	26.75
1361	NASDAQ	RGP	Thu, May 18, 2006	26.98	27.41	26.85	26.93
1360	NASDAQ	RGP	Wed, May 17, 2006	26.61	27.20	26.38	26.81
1359	NASDAQ	RGP	Tue, May 16, 2006	27.10	27.22	26.72	26.80
1358	NASDAQ	RGP	Mon, May 15, 2006	27.00	27.30	26.67	26.95
1357	NASDAQ	RGP	Fri, May 12, 2006	27.50	27.68	27.10	27.14
1356	NASDAQ	RGP	Thu, May 11, 2006	28.56	28.56	27.48	27.54
1355	NASDAQ	RGP	Wed, May 10, 2006	28.73	28.73	28.15	28.46
1354	NASDAQ	RGP	Tue, May 9, 2006	28.67	28.75	28.41	28.67
1353	NASDAQ	RGP	Mon, May 8, 2006	28.09	28.71	28.05	28.62
1352	NASDAQ	RGP	Fri, May 5, 2006	27.25	28.08	27.19	28.00
1351	NASDAQ	RGP	Thu, May 4, 2006	27.21	27.21	26.99	27.21
1350	NASDAQ	RGP	Wed, May 3, 2006	27.00	27.23	26.85	27.21
1349	NASDAQ	RGP	Tue, May 2, 2006	26.87	27.03	26.85	27.03
1348	NASDAQ	RGP	Mon, May 1, 2006	26.98	27.40	26.80	26.87
1347	NASDAQ	RGP	Fri, Apr 28, 2006	26.82	27.13	26.70	26.90
1346	NASDAQ	RGP	Thu, Apr 27, 2006	26.97	27.50	26.82	26.96
1345	NASDAQ	RGP	Wed, Apr 26, 2006	26.65	27.22	26.65	27.02
1344	NASDAQ	RGP	Tue, Apr 25, 2006	26.84	27.03	26.57	26.85
1343	NASDAQ	RGP	Mon, Apr 24, 2006	26.95	27.07	26.71	26.89
1342	NASDAQ	RGP	Fri, Apr 21, 2006	26.75	27.07	26.65	26.92
1341	NASDAQ	RGP	Thu, Apr 20, 2006	27.13	27.13	26.36	26.52
1340	NASDAQ	RGP	Wed, Apr 19, 2006	26.81	27.35	26.59	27.06
1339	NASDAQ	RGP	Tue, Apr 18, 2006	25.19	26.00	25.05	25.96
1338	NASDAQ	RGP	Mon, Apr 17, 2006	25.34	25.34	24.97	25.14
1337	NASDAQ	RGP	Thu, Apr 13, 2006	25.01	25.33	24.95	25.25
1336	NASDAQ	RGP	Wed, Apr 12, 2006	25.06	25.25	24.99	25.07
1335	NASDAQ	RGP	Tue, Apr 11, 2006	25.56	25.65	25.00	25.01
1334	NASDAQ	RGP	Mon, Apr 10, 2006	26.17	26.17	25.13	25.44
1333	NASDAQ	RGP	Fri, Apr 7, 2006	25.99	26.16	25.44	26.06
1332	NASDAQ	RGP	Thu, Apr 6, 2006	26.36	26.49	25.85	26.08
1331	NASDAQ	RGP	Wed, Apr 5, 2006	26.04	26.42	25.73	26.36
1330	NASDAQ	RGP	Tue, Apr 4, 2006	25.80	26.24	25.07	25.98
1329	NASDAQ	RGP	Mon, Apr 3, 2006	24.96	25.13	24.37	24.87
1328	NASDAQ	RGP	Fri, Mar 31, 2006	24.62	24.91	24.05	24.91
1327	NASDAQ	RGP	Thu, Mar 30, 2006	24.74	25.03	24.19	24.50
1326	NASDAQ	RGP	Wed, Mar 29, 2006	26.02	27.02	25.90	26.90
1325	NASDAQ	RGP	Tue, Mar 28, 2006	26.32	26.33	25.79	25.93
1324	NASDAQ	RGP	Mon, Mar 27, 2006	27.16	27.16	26.15	26.18
1323	NASDAQ	RGP	Fri, Mar 24, 2006	27.65	27.72	26.93	27.00
1322	NASDAQ	RGP	Thu, Mar 23, 2006	27.61	27.99	27.44	27.65
1321	NASDAQ	RGP	Wed, Mar 22, 2006	27.51	27.92	27.13	27.50
1320	NASDAQ	RGP	Tue, Mar 21, 2006	27.50	27.87	27.35	27.51
1319	NASDAQ	RGP	Mon, Mar 20, 2006	27.42	27.79	27.25	27.40
1318	NASDAQ	RGP	Fri, Mar 17, 2006	27.08	27.60	26.78	27.37
1317	NASDAQ	RGP	Thu, Mar 16, 2006	26.53	26.98	26.44	26.96
1316	NASDAQ	RGP	Wed, Mar 15, 2006	26.49	26.55	26.06	26.53
1315	NASDAQ	RGP	Tue, Mar 14, 2006	26.25	26.61	26.19	26.37
1314	NASDAQ	RGP	Mon, Mar 13, 2006	26.52	26.81	26.34	26.39
1313	NASDAQ	RGP	Fri, Mar 10, 2006	26.60	26.70	26.35	26.50
1312	NASDAQ	RGP	Thu, Mar 9, 2006	26.40	26.95	26.40	26.50
1311	NASDAQ	RGP	Wed, Mar 8, 2006	25.82	26.62	25.80	26.46
1310	NASDAQ	RGP	Tue, Mar 7, 2006	26.23	26.36	25.89	25.99
1309	NASDAQ	RGP	Mon, Mar 6, 2006	26.85	26.85	26.28	26.40
1308	NASDAQ	RGP	Fri, Mar 3, 2006	26.87	27.16	26.59	26.86
1307	NASDAQ	RGP	Thu, Mar 2, 2006	27.19	27.22	26.80	26.99
1306	NASDAQ	RGP	Wed, Mar 1, 2006	27.69	27.69	27.19	27.27
1305	NASDAQ	RGP	Tue, Feb 28, 2006	28.22	28.34	27.45	27.52
1304	NASDAQ	RGP	Mon, Feb 27, 2006	28.00	28.49	27.73	28.32
1303	NASDAQ	RGP	Fri, Feb 24, 2006	27.68	28.06	27.34	27.99
1302	NASDAQ	RGP	Thu, Feb 23, 2006	27.95	27.96	27.66	27.77
1301	NASDAQ	RGP	Wed, Feb 22, 2006	27.67	28.00	27.52	27.92
1300	NASDAQ	RGP	Tue, Feb 21, 2006	27.33	27.74	27.33	27.50
1299	NASDAQ	RGP	Fri, Feb 17, 2006	26.68	27.41	26.64	27.41
1298	NASDAQ	RGP	Thu, Feb 16, 2006	27.26	27.31	26.45	26.60
1297	NASDAQ	RGP	Wed, Feb 15, 2006	27.16	27.48	26.90	27.27
1296	NASDAQ	RGP	Tue, Feb 14, 2006	27.15	27.60	26.91	27.24
1295	NASDAQ	RGP	Mon, Feb 13, 2006	26.77	27.13	26.77	26.99
1294	NASDAQ	RGP	Fri, Feb 10, 2006	27.19	27.19	26.75	27.00
1293	NASDAQ	RGP	Thu, Feb 9, 2006	27.16	27.41	26.83	27.28
1292	NASDAQ	RGP	Wed, Feb 8, 2006	26.91	27.17	26.59	27.02
1291	NASDAQ	RGP	Tue, Feb 7, 2006	26.76	26.93	26.17	26.76
1290	NASDAQ	RGP	Mon, Feb 6, 2006	26.77	27.05	26.64	26.83
1289	NASDAQ	RGP	Fri, Feb 3, 2006	27.20	27.45	26.87	27.00
1288	NASDAQ	RGP	Thu, Feb 2, 2006	27.22	27.49	26.66	27.22
1287	NASDAQ	RGP	Wed, Feb 1, 2006	26.98	27.42	26.86	27.40
1286	NASDAQ	RGP	Tue, Jan 31, 2006	27.45	27.61	26.86	27.19
1285	NASDAQ	RGP	Mon, Jan 30, 2006	27.85	27.97	27.50	27.61
1284	NASDAQ	RGP	Fri, Jan 27, 2006	28.99	28.99	27.57	27.77
1283	NASDAQ	RGP	Thu, Jan 26, 2006	28.79	29.00	28.68	28.95
1282	NASDAQ	RGP	Wed, Jan 25, 2006	28.51	28.88	28.25	28.69
1281	NASDAQ	RGP	Tue, Jan 24, 2006	28.10	28.74	27.94	28.57
1280	NASDAQ	RGP	Mon, Jan 23, 2006	28.19	28.41	28.09	28.38
1279	NASDAQ	RGP	Fri, Jan 20, 2006	28.50	28.50	27.99	28.08
1278	NASDAQ	RGP	Thu, Jan 19, 2006	28.09	28.44	27.84	28.44
1277	NASDAQ	RGP	Wed, Jan 18, 2006	27.55	28.10	27.51	27.88
1276	NASDAQ	RGP	Tue, Jan 17, 2006	28.10	28.10	27.64	27.87
1275	NASDAQ	RGP	Fri, Jan 13, 2006	28.05	28.54	28.05	28.34
1274	NASDAQ	RGP	Thu, Jan 12, 2006	28.08	28.24	27.92	28.10
1273	NASDAQ	RGP	Wed, Jan 11, 2006	27.98	28.38	27.76	28.29
1272	NASDAQ	RGP	Tue, Jan 10, 2006	27.77	28.23	27.68	28.14
1271	NASDAQ	RGP	Mon, Jan 9, 2006	27.30	28.30	27.23	28.27
1270	NASDAQ	RGP	Fri, Jan 6, 2006	27.00	27.60	26.93	27.37
1269	NASDAQ	RGP	Thu, Jan 5, 2006	26.76	27.10	26.59	26.65
1268	NASDAQ	RGP	Wed, Jan 4, 2006	26.36	27.02	26.30	26.77
1267	NASDAQ	RGP	Tue, Jan 3, 2006	26.10	26.53	25.32	26.36
1266	NASDAQ	RGP	Fri, Dec 30, 2005	26.10	26.30	25.76	26.11
1265	NASDAQ	RGP	Thu, Dec 29, 2005	26.15	26.35	25.91	26.10
1264	NASDAQ	RGP	Wed, Dec 28, 2005	26.16	26.41	25.92	26.15
1263	NASDAQ	RGP	Tue, Dec 27, 2005	26.36	26.52	25.92	25.99
1262	NASDAQ	RGP	Fri, Dec 23, 2005	27.15	27.25	26.35	26.43
1261	NASDAQ	RGP	Thu, Dec 22, 2005	27.46	27.65	26.62	27.23
1260	NASDAQ	RGP	Wed, Dec 21, 2005	28.72	28.80	28.09	28.80
1259	NASDAQ	RGP	Tue, Dec 20, 2005	27.84	28.62	27.84	28.61
1258	NASDAQ	RGP	Mon, Dec 19, 2005	28.59	28.59	27.85	28.03
1257	NASDAQ	RGP	Fri, Dec 16, 2005	28.80	28.98	28.32	28.70
1256	NASDAQ	RGP	Thu, Dec 15, 2005	28.50	28.96	28.31	28.78
1255	NASDAQ	RGP	Wed, Dec 14, 2005	28.39	28.52	28.04	28.51
1254	NASDAQ	RGP	Tue, Dec 13, 2005	28.36	28.66	28.21	28.43
1253	NASDAQ	RGP	Mon, Dec 12, 2005	28.29	28.91	28.18	28.46
1252	NASDAQ	RGP	Fri, Dec 9, 2005	27.99	28.33	27.75	28.09
1251	NASDAQ	RGP	Thu, Dec 8, 2005	27.55	28.30	27.55	27.99
1250	NASDAQ	RGP	Wed, Dec 7, 2005	28.72	29.00	27.26	27.67
1249	NASDAQ	RGP	Tue, Dec 6, 2005	29.00	29.06	28.83	28.85
1248	NASDAQ	RGP	Mon, Dec 5, 2005	29.38	29.48	28.85	29.00
1247	NASDAQ	RGP	Fri, Dec 2, 2005	29.88	29.94	29.17	29.34
1246	NASDAQ	RGP	Thu, Dec 1, 2005	29.00	30.12	29.00	29.95
1245	NASDAQ	RGP	Wed, Nov 30, 2005	29.13	29.24	28.61	29.00
1244	NASDAQ	RGP	Tue, Nov 29, 2005	28.92	29.38	28.64	29.25
1243	NASDAQ	RGP	Mon, Nov 28, 2005	28.97	29.38	28.55	28.81
1242	NASDAQ	RGP	Fri, Nov 25, 2005	30.11	30.18	29.67	29.99
1241	NASDAQ	RGP	Wed, Nov 23, 2005	30.70	30.87	30.05	30.10
1240	NASDAQ	RGP	Tue, Nov 22, 2005	31.25	31.26	30.22	30.46
1239	NASDAQ	RGP	Mon, Nov 21, 2005	29.60	30.23	28.86	30.23
1238	NASDAQ	RGP	Fri, Nov 18, 2005	29.89	30.00	29.13	29.61
1237	NASDAQ	RGP	Thu, Nov 17, 2005	28.01	29.68	28.01	29.66
1236	NASDAQ	RGP	Wed, Nov 16, 2005	28.16	28.22	27.95	28.14
1235	NASDAQ	RGP	Tue, Nov 15, 2005	28.92	28.92	28.23	28.35
1234	NASDAQ	RGP	Mon, Nov 14, 2005	29.15	29.16	28.63	28.92
1233	NASDAQ	RGP	Fri, Nov 11, 2005	29.03	29.28	28.75	28.96
1232	NASDAQ	RGP	Thu, Nov 10, 2005	28.69	29.21	28.22	29.09
1231	NASDAQ	RGP	Wed, Nov 9, 2005	28.68	28.79	28.28	28.55
1230	NASDAQ	RGP	Tue, Nov 8, 2005	29.20	29.20	28.05	28.61
1229	NASDAQ	RGP	Mon, Nov 7, 2005	29.52	29.62	29.23	29.38
1228	NASDAQ	RGP	Fri, Nov 4, 2005	29.31	29.65	28.83	29.16
1227	NASDAQ	RGP	Thu, Nov 3, 2005	29.34	29.46	29.19	29.33
1226	NASDAQ	RGP	Wed, Nov 2, 2005	28.41	29.15	28.38	29.15
1225	NASDAQ	RGP	Tue, Nov 1, 2005	28.62	28.66	28.26	28.43
1224	NASDAQ	RGP	Mon, Oct 31, 2005	28.19	28.81	28.10	28.55
1223	NASDAQ	RGP	Fri, Oct 28, 2005	27.17	28.35	27.10	28.14
1222	NASDAQ	RGP	Thu, Oct 27, 2005	27.18	27.29	26.94	27.01
1221	NASDAQ	RGP	Wed, Oct 26, 2005	27.37	27.37	27.02	27.25
1220	NASDAQ	RGP	Tue, Oct 25, 2005	27.84	27.91	27.21	27.55
1219	NASDAQ	RGP	Mon, Oct 24, 2005	27.72	28.05	27.20	27.94
1218	NASDAQ	RGP	Fri, Oct 21, 2005	26.26	27.70	26.26	27.63
1217	NASDAQ	RGP	Thu, Oct 20, 2005	26.75	26.90	25.86	26.40
1216	NASDAQ	RGP	Wed, Oct 19, 2005	26.21	26.98	25.63	26.89
1215	NASDAQ	RGP	Tue, Oct 18, 2005	26.53	26.80	25.94	26.35
1214	NASDAQ	RGP	Mon, Oct 17, 2005	26.59	26.64	26.28	26.60
1213	NASDAQ	RGP	Fri, Oct 14, 2005	26.30	26.69	25.92	26.65
1212	NASDAQ	RGP	Thu, Oct 13, 2005	26.36	26.49	25.75	25.99
1211	NASDAQ	RGP	Wed, Oct 12, 2005	27.00	27.26	26.30	26.49
1210	NASDAQ	RGP	Tue, Oct 11, 2005	28.26	28.41	26.99	27.05
1209	NASDAQ	RGP	Mon, Oct 10, 2005	28.70	28.76	28.01	28.19
1208	NASDAQ	RGP	Fri, Oct 7, 2005	28.08	29.02	28.08	28.54
1207	NASDAQ	RGP	Thu, Oct 6, 2005	28.55	28.86	27.75	28.13
1206	NASDAQ	RGP	Wed, Oct 5, 2005	29.00	29.12	28.22	28.56
1205	NASDAQ	RGP	Tue, Oct 4, 2005	29.19	29.46	29.00	29.11
1204	NASDAQ	RGP	Mon, Oct 3, 2005	29.58	29.63	29.19	29.27
1203	NASDAQ	RGP	Fri, Sep 30, 2005	29.30	29.89	29.07	29.63
1202	NASDAQ	RGP	Thu, Sep 29, 2005	30.35	30.39	28.05	29.48
1201	NASDAQ	RGP	Wed, Sep 28, 2005	31.47	31.50	30.26	31.01
1200	NASDAQ	RGP	Tue, Sep 27, 2005	29.65	31.21	29.44	30.83
1199	NASDAQ	RGP	Mon, Sep 26, 2005	29.75	29.85	29.27	29.71
1198	NASDAQ	RGP	Fri, Sep 23, 2005	29.21	29.50	28.79	29.48
1197	NASDAQ	RGP	Thu, Sep 22, 2005	29.75	29.93	29.09	29.27
1196	NASDAQ	RGP	Wed, Sep 21, 2005	29.83	30.40	29.15	29.75
1195	NASDAQ	RGP	Tue, Sep 20, 2005	29.62	30.61	29.50	29.92
1194	NASDAQ	RGP	Mon, Sep 19, 2005	30.01	30.02	28.80	29.45
1193	NASDAQ	RGP	Fri, Sep 16, 2005	29.60	30.00	29.45	29.94
1192	NASDAQ	RGP	Thu, Sep 15, 2005	29.72	29.80	29.04	29.48
1191	NASDAQ	RGP	Wed, Sep 14, 2005	29.77	30.10	29.64	29.73
1190	NASDAQ	RGP	Tue, Sep 13, 2005	29.96	30.38	29.50	29.92
1189	NASDAQ	RGP	Mon, Sep 12, 2005	29.60	30.29	29.60	30.12
1188	NASDAQ	RGP	Fri, Sep 9, 2005	29.25	29.87	29.10	29.65
1187	NASDAQ	RGP	Thu, Sep 8, 2005	29.15	29.46	28.92	28.97
1186	NASDAQ	RGP	Wed, Sep 7, 2005	29.41	29.75	28.61	29.35
1185	NASDAQ	RGP	Tue, Sep 6, 2005	28.50	29.67	28.50	29.45
1184	NASDAQ	RGP	Fri, Sep 2, 2005	29.15	29.43	28.51	28.54
1183	NASDAQ	RGP	Thu, Sep 1, 2005	29.15	29.52	28.82	29.01
1182	NASDAQ	RGP	Wed, Aug 31, 2005	28.36	29.09	28.36	29.00
1181	NASDAQ	RGP	Tue, Aug 30, 2005	28.46	28.72	27.75	28.48
1180	NASDAQ	RGP	Mon, Aug 29, 2005	27.65	27.98	27.55	27.96
1179	NASDAQ	RGP	Fri, Aug 26, 2005	27.75	28.05	27.67	27.81
1178	NASDAQ	RGP	Thu, Aug 25, 2005	27.95	28.23	27.82	27.86
1177	NASDAQ	RGP	Wed, Aug 24, 2005	27.70	28.45	27.65	27.96
1176	NASDAQ	RGP	Tue, Aug 23, 2005	27.69	27.86	27.58	27.70
1175	NASDAQ	RGP	Mon, Aug 22, 2005	28.18	28.19	27.52	27.77
1174	NASDAQ	RGP	Fri, Aug 19, 2005	27.83	28.07	27.61	27.97
1173	NASDAQ	RGP	Thu, Aug 18, 2005	27.90	28.28	27.33	27.98
1172	NASDAQ	RGP	Wed, Aug 17, 2005	28.06	28.71	27.95	28.14
1171	NASDAQ	RGP	Tue, Aug 16, 2005	28.52	28.52	28.07	28.11
1170	NASDAQ	RGP	Mon, Aug 15, 2005	28.74	28.86	27.97	28.61
1169	NASDAQ	RGP	Fri, Aug 12, 2005	29.03	29.31	28.35	28.67
1168	NASDAQ	RGP	Thu, Aug 11, 2005	28.85	29.44	28.85	29.25
1167	NASDAQ	RGP	Wed, Aug 10, 2005	29.45	30.04	28.65	29.13
1166	NASDAQ	RGP	Tue, Aug 9, 2005	29.60	29.81	29.33	29.47
1165	NASDAQ	RGP	Mon, Aug 8, 2005	29.99	30.53	29.23	29.23
1164	NASDAQ	RGP	Fri, Aug 5, 2005	30.10	30.10	29.60	29.72
1163	NASDAQ	RGP	Thu, Aug 4, 2005	30.19	30.43	29.47	29.61
1162	NASDAQ	RGP	Wed, Aug 3, 2005	30.22	30.30	30.12	30.13
1161	NASDAQ	RGP	Tue, Aug 2, 2005	30.21	30.31	30.06	30.27
1160	NASDAQ	RGP	Mon, Aug 1, 2005	30.11	30.41	29.90	30.12
1159	NASDAQ	RGP	Fri, Jul 29, 2005	29.80	30.36	29.80	30.00
1158	NASDAQ	RGP	Thu, Jul 28, 2005	29.55	29.95	29.36	29.95
1157	NASDAQ	RGP	Wed, Jul 27, 2005	29.48	29.71	29.15	29.57
1156	NASDAQ	RGP	Tue, Jul 26, 2005	29.55	29.77	29.02	29.33
1155	NASDAQ	RGP	Mon, Jul 25, 2005	30.00	30.15	29.12	29.32
1154	NASDAQ	RGP	Fri, Jul 22, 2005	29.30	30.93	29.17	29.95
1153	NASDAQ	RGP	Thu, Jul 21, 2005	29.50	29.50	28.89	29.17
1152	NASDAQ	RGP	Wed, Jul 20, 2005	29.18	29.45	28.87	29.41
1151	NASDAQ	RGP	Tue, Jul 19, 2005	29.43	29.53	28.87	29.11
1150	NASDAQ	RGP	Mon, Jul 18, 2005	29.25	29.69	28.76	29.05
1149	NASDAQ	RGP	Fri, Jul 15, 2005	28.24	29.36	28.19	29.22
1148	NASDAQ	RGP	Thu, Jul 14, 2005	28.60	29.20	27.87	28.45
1147	NASDAQ	RGP	Wed, Jul 13, 2005	28.46	29.98	28.20	29.35
1146	NASDAQ	RGP	Tue, Jul 12, 2005	24.07	24.39	23.52	23.85
1145	NASDAQ	RGP	Mon, Jul 11, 2005	24.33	24.95	23.88	23.95
1144	NASDAQ	RGP	Fri, Jul 8, 2005	23.65	24.44	23.58	24.29
1143	NASDAQ	RGP	Thu, Jul 7, 2005	23.11	23.65	23.02	23.61
1142	NASDAQ	RGP	Wed, Jul 6, 2005	23.60	24.00	23.09	23.44
1141	NASDAQ	RGP	Tue, Jul 5, 2005	23.89	24.09	23.45	23.60
1140	NASDAQ	RGP	Fri, Jul 1, 2005	23.35	23.90	23.05	23.49
1139	NASDAQ	RGP	Thu, Jun 30, 2005	22.88	23.39	22.60	23.23
1138	NASDAQ	RGP	Wed, Jun 29, 2005	22.95	23.18	22.51	22.65
1137	NASDAQ	RGP	Tue, Jun 28, 2005	22.13	22.96	21.95	22.95
1136	NASDAQ	RGP	Mon, Jun 27, 2005	22.10	22.49	21.78	22.05
1135	NASDAQ	RGP	Fri, Jun 24, 2005	22.35	22.48	22.17	22.27
1134	NASDAQ	RGP	Thu, Jun 23, 2005	22.82	23.01	22.34	22.34
1133	NASDAQ	RGP	Wed, Jun 22, 2005	22.75	23.13	22.75	22.99
1132	NASDAQ	RGP	Tue, Jun 21, 2005	22.98	22.98	22.58	22.76
1131	NASDAQ	RGP	Mon, Jun 20, 2005	23.24	23.24	22.61	22.82
1130	NASDAQ	RGP	Fri, Jun 17, 2005	23.18	23.50	22.99	23.23
1129	NASDAQ	RGP	Thu, Jun 16, 2005	22.40	23.46	22.17	23.18
1128	NASDAQ	RGP	Wed, Jun 15, 2005	22.39	22.45	21.90	22.40
1127	NASDAQ	RGP	Tue, Jun 14, 2005	22.06	22.38	21.97	22.31
1126	NASDAQ	RGP	Mon, Jun 13, 2005	21.94	22.17	21.85	22.06
1125	NASDAQ	RGP	Fri, Jun 10, 2005	22.03	22.20	21.90	21.96
1124	NASDAQ	RGP	Thu, Jun 9, 2005	21.26	22.46	21.26	22.15
1123	NASDAQ	RGP	Wed, Jun 8, 2005	21.27	21.45	21.00	21.31
1122	NASDAQ	RGP	Tue, Jun 7, 2005	20.69	21.38	20.48	21.22
1121	NASDAQ	RGP	Mon, Jun 6, 2005	20.59	20.78	20.31	20.64
1120	NASDAQ	RGP	Fri, Jun 3, 2005	20.56	20.92	20.52	20.62
1119	NASDAQ	RGP	Thu, Jun 2, 2005	20.68	20.79	20.40	20.74
1118	NASDAQ	RGP	Wed, Jun 1, 2005	20.07	20.74	19.90	20.55
1117	NASDAQ	RGP	Tue, May 31, 2005	20.19	20.25	19.89	19.92
1116	NASDAQ	RGP	Fri, May 27, 2005	20.06	20.20	19.99	20.08
1115	NASDAQ	RGP	Thu, May 26, 2005	19.22	20.15	19.21	20.09
1114	NASDAQ	RGP	Wed, May 25, 2005	19.36	19.57	19.22	19.27
1113	NASDAQ	RGP	Tue, May 24, 2005	19.56	19.92	19.30	19.55
1112	NASDAQ	RGP	Mon, May 23, 2005	19.94	20.07	19.59	19.66
1111	NASDAQ	RGP	Fri, May 20, 2005	19.80	20.13	19.65	19.78
1110	NASDAQ	RGP	Thu, May 19, 2005	19.30	19.87	19.11	19.85
1109	NASDAQ	RGP	Wed, May 18, 2005	19.19	19.53	19.14	19.50
1108	NASDAQ	RGP	Tue, May 17, 2005	18.90	19.30	18.71	19.12
1107	NASDAQ	RGP	Mon, May 16, 2005	19.03	19.11	18.72	19.00
1106	NASDAQ	RGP	Fri, May 13, 2005	18.82	19.08	18.65	19.04
1105	NASDAQ	RGP	Thu, May 12, 2005	18.64	18.91	18.56	18.82
1104	NASDAQ	RGP	Wed, May 11, 2005	18.50	18.80	18.48	18.50
1103	NASDAQ	RGP	Tue, May 10, 2005	18.53	18.65	18.15	18.52
1102	NASDAQ	RGP	Mon, May 9, 2005	17.83	18.53	17.70	18.53
1101	NASDAQ	RGP	Fri, May 6, 2005	18.06	18.22	17.40	17.70
1100	NASDAQ	RGP	Thu, May 5, 2005	18.50	18.72	17.93	17.99
1099	NASDAQ	RGP	Wed, May 4, 2005	19.13	19.21	18.50	18.64
1098	NASDAQ	RGP	Tue, May 3, 2005	19.10	19.11	18.70	18.99
1097	NASDAQ	RGP	Mon, May 2, 2005	19.05	19.31	18.90	19.19
1096	NASDAQ	RGP	Fri, Apr 29, 2005	18.97	19.21	18.52	19.11
1095	NASDAQ	RGP	Thu, Apr 28, 2005	19.50	19.62	18.76	19.00
1094	NASDAQ	RGP	Wed, Apr 27, 2005	19.53	19.87	19.47	19.62
1093	NASDAQ	RGP	Tue, Apr 26, 2005	19.91	20.07	19.63	19.69
1092	NASDAQ	RGP	Mon, Apr 25, 2005	19.85	20.09	19.60	20.09
1091	NASDAQ	RGP	Fri, Apr 22, 2005	20.14	20.28	19.41	19.66
1090	NASDAQ	RGP	Thu, Apr 21, 2005	20.13	20.36	19.99	20.28
1089	NASDAQ	RGP	Wed, Apr 20, 2005	20.00	20.40	19.83	20.10
1088	NASDAQ	RGP	Tue, Apr 19, 2005	19.93	20.15	19.63	20.00
1087	NASDAQ	RGP	Mon, Apr 18, 2005	19.76	20.00	19.42	19.95
1086	NASDAQ	RGP	Fri, Apr 15, 2005	20.02	20.10	19.70	19.82
1085	NASDAQ	RGP	Thu, Apr 14, 2005	20.35	20.48	19.81	20.06
1084	NASDAQ	RGP	Wed, Apr 13, 2005	20.63	20.70	20.26	20.40
1083	NASDAQ	RGP	Tue, Apr 12, 2005	20.31	20.61	20.00	20.59
1082	NASDAQ	RGP	Mon, Apr 11, 2005	21.08	21.29	20.36	20.41
1081	NASDAQ	RGP	Fri, Apr 8, 2005	21.53	21.53	21.15	21.24
1080	NASDAQ	RGP	Thu, Apr 7, 2005	21.04	21.63	21.03	21.54
1079	NASDAQ	RGP	Wed, Apr 6, 2005	21.32	22.03	21.05	21.07
1078	NASDAQ	RGP	Tue, Apr 5, 2005	21.06	21.54	20.99	21.32
1077	NASDAQ	RGP	Mon, Apr 4, 2005	20.69	21.40	20.69	21.06
1076	NASDAQ	RGP	Fri, Apr 1, 2005	20.80	21.43	20.38	20.96
1075	NASDAQ	RGP	Thu, Mar 31, 2005	20.58	21.20	20.58	20.93
1074	NASDAQ	RGP	Wed, Mar 30, 2005	22.54	22.64	20.54	20.62
1073	NASDAQ	RGP	Tue, Mar 29, 2005	23.30	23.65	22.62	23.05
1072	NASDAQ	RGP	Mon, Mar 28, 2005	23.02	23.52	22.31	23.38
1071	NASDAQ	RGP	Thu, Mar 24, 2005	23.61	23.61	23.04	23.08
1070	NASDAQ	RGP	Wed, Mar 23, 2005	23.91	23.91	23.25	23.46
1069	NASDAQ	RGP	Tue, Mar 22, 2005	23.84	24.68	23.74	23.92
1068	NASDAQ	RGP	Mon, Mar 21, 2005	23.55	23.83	23.13	23.83
1067	NASDAQ	RGP	Fri, Mar 18, 2005	23.91	24.06	22.86	23.34
1066	NASDAQ	RGP	Thu, Mar 17, 2005	22.90	24.02	22.77	23.82
1065	NASDAQ	RGP	Wed, Mar 16, 2005	23.09	23.09	22.62	22.74
1064	NASDAQ	RGP	Tue, Mar 15, 2005	23.00	23.23	22.62	22.91
1063	NASDAQ	RGP	Mon, Mar 14, 2005	22.77	23.14	22.55	22.79
1062	NASDAQ	RGP	Fri, Mar 11, 2005	23.10	23.11	22.64	22.79
1061	NASDAQ	RGP	Thu, Mar 10, 2005	23.01	23.66	22.73	23.09
1060	NASDAQ	RGP	Wed, Mar 9, 2005	23.40	23.94	22.84	22.95
1059	NASDAQ	RGP	Tue, Mar 8, 2005	23.75	24.15	23.42	23.48
1058	NASDAQ	RGP	Mon, Mar 7, 2005	23.68	23.92	23.55	23.60
1057	NASDAQ	RGP	Fri, Mar 4, 2005	23.66	24.41	23.53	23.83
1056	NASDAQ	RGP	Thu, Mar 3, 2005	23.89	23.90	22.05	23.54
1055	NASDAQ	RGP	Wed, Mar 2, 2005	24.65	24.65	23.33	23.66
1054	NASDAQ	RGP	Tue, Mar 1, 2005	25.07	25.07	24.28	24.49
1053	NASDAQ	RGP	Mon, Feb 28, 2005	24.90	25.15	24.53	24.88
1052	NASDAQ	RGP	Fri, Feb 25, 2005	25.07	25.15	24.70	24.95
1051	NASDAQ	RGP	Thu, Feb 24, 2005	24.74	25.15	24.65	25.08
1050	NASDAQ	RGP	Wed, Feb 23, 2005	24.53	24.93	24.53	24.74
1049	NASDAQ	RGP	Tue, Feb 22, 2005	24.76	25.00	24.38	24.51
1048	NASDAQ	RGP	Fri, Feb 18, 2005	24.55	24.98	24.55	24.82
1047	NASDAQ	RGP	Thu, Feb 17, 2005	24.93	24.93	24.40	24.45
1046	NASDAQ	RGP	Wed, Feb 16, 2005	24.38	24.98	24.33	24.83
1045	NASDAQ	RGP	Tue, Feb 15, 2005	24.63	24.95	24.40	24.44
1044	NASDAQ	RGP	Mon, Feb 14, 2005	24.70	24.70	24.25	24.49
1043	NASDAQ	RGP	Fri, Feb 11, 2005	24.39	25.13	24.27	24.77
1042	NASDAQ	RGP	Thu, Feb 10, 2005	25.13	25.13	24.10	24.46
1041	NASDAQ	RGP	Wed, Feb 9, 2005	25.68	25.93	24.76	24.98
1040	NASDAQ	RGP	Tue, Feb 8, 2005	25.43	25.50	24.93	25.23
1039	NASDAQ	RGP	Mon, Feb 7, 2005	24.59	25.48	24.40	25.16
1038	NASDAQ	RGP	Fri, Feb 4, 2005	24.92	24.93	24.31	24.64
1037	NASDAQ	RGP	Thu, Feb 3, 2005	24.35	24.94	24.33	24.82
1036	NASDAQ	RGP	Wed, Feb 2, 2005	24.13	24.63	23.43	24.47
1035	NASDAQ	RGP	Tue, Feb 1, 2005	25.48	25.50	22.88	24.17
1034	NASDAQ	RGP	Mon, Jan 31, 2005	25.97	25.99	25.13	25.51
1033	NASDAQ	RGP	Fri, Jan 28, 2005	26.01	26.56	25.30	25.58
1032	NASDAQ	RGP	Thu, Jan 27, 2005	25.75	26.02	25.21	25.45
1031	NASDAQ	RGP	Wed, Jan 26, 2005	24.28	25.44	24.25	25.28
1030	NASDAQ	RGP	Tue, Jan 25, 2005	24.08	24.50	24.00	24.19
1029	NASDAQ	RGP	Mon, Jan 24, 2005	24.44	24.78	23.79	23.99
1028	NASDAQ	RGP	Fri, Jan 21, 2005	24.85	24.85	24.22	24.55
1027	NASDAQ	RGP	Thu, Jan 20, 2005	24.63	24.96	24.34	24.70
1026	NASDAQ	RGP	Wed, Jan 19, 2005	25.35	25.35	24.63	24.67
1025	NASDAQ	RGP	Tue, Jan 18, 2005	25.47	25.47	24.92	25.25
1024	NASDAQ	RGP	Fri, Jan 14, 2005	25.10	25.38	24.88	25.21
1023	NASDAQ	RGP	Thu, Jan 13, 2005	25.00	25.40	24.75	24.99
1022	NASDAQ	RGP	Wed, Jan 12, 2005	25.30	25.37	24.20	25.06
1021	NASDAQ	RGP	Tue, Jan 11, 2005	25.69	25.93	25.08	25.25
1020	NASDAQ	RGP	Mon, Jan 10, 2005	25.05	26.29	25.02	25.67
1019	NASDAQ	RGP	Fri, Jan 7, 2005	25.73	25.73	24.79	25.21
1018	NASDAQ	RGP	Thu, Jan 6, 2005	25.75	26.13	25.43	25.65
1017	NASDAQ	RGP	Wed, Jan 5, 2005	25.85	26.50	25.75	25.88
1016	NASDAQ	RGP	Tue, Jan 4, 2005	26.50	26.75	25.76	25.94
1015	NASDAQ	RGP	Mon, Jan 3, 2005	27.16	27.44	26.26	26.47
1014	NASDAQ	RGP	Fri, Dec 31, 2004	27.47	27.58	27.09	27.16
1013	NASDAQ	RGP	Thu, Dec 30, 2004	27.65	27.82	27.31	27.44
1012	NASDAQ	RGP	Wed, Dec 29, 2004	27.62	27.73	27.32	27.67
1011	NASDAQ	RGP	Tue, Dec 28, 2004	26.61	27.61	26.37	27.56
1010	NASDAQ	RGP	Mon, Dec 27, 2004	26.84	27.53	26.38	26.58
1009	NASDAQ	RGP	Thu, Dec 23, 2004	25.99	26.61	25.43	26.55
1008	NASDAQ	RGP	Wed, Dec 22, 2004	23.29	24.03	23.25	23.30
1007	NASDAQ	RGP	Tue, Dec 21, 2004	22.60	23.33	22.50	23.18
1006	NASDAQ	RGP	Mon, Dec 20, 2004	22.19	22.67	22.09	22.56
1005	NASDAQ	RGP	Fri, Dec 17, 2004	22.46	22.63	22.10	22.19
1004	NASDAQ	RGP	Thu, Dec 16, 2004	22.29	22.63	22.23	22.49
1003	NASDAQ	RGP	Wed, Dec 15, 2004	22.17	22.38	21.81	22.24
1002	NASDAQ	RGP	Tue, Dec 14, 2004	22.12	22.22	21.78	22.07
1001	NASDAQ	RGP	Mon, Dec 13, 2004	21.92	22.09	21.80	22.00
1000	NASDAQ	RGP	Fri, Dec 10, 2004	22.10	22.22	21.74	21.94
999	NASDAQ	RGP	Thu, Dec 9, 2004	22.26	22.39	22.00	22.10
998	NASDAQ	RGP	Wed, Dec 8, 2004	21.91	22.45	21.91	22.37
997	NASDAQ	RGP	Tue, Dec 7, 2004	22.70	22.78	21.61	21.96
996	NASDAQ	RGP	Mon, Dec 6, 2004	23.46	23.91	22.28	22.52
995	NASDAQ	RGP	Fri, Dec 3, 2004	23.90	24.23	23.20	24.02
994	NASDAQ	RGP	Thu, Dec 2, 2004	24.09	24.37	23.75	24.37
993	NASDAQ	RGP	Wed, Dec 1, 2004	22.88	24.27	22.81	24.03
992	NASDAQ	RGP	Tue, Nov 30, 2004	22.32	22.89	22.29	22.68
991	NASDAQ	RGP	Mon, Nov 29, 2004	22.71	22.78	22.25	22.32
990	NASDAQ	RGP	Fri, Nov 26, 2004	22.38	22.83	22.31	22.44
989	NASDAQ	RGP	Wed, Nov 24, 2004	22.05	22.37	22.00	22.30
988	NASDAQ	RGP	Tue, Nov 23, 2004	22.13	22.22	21.64	22.00
987	NASDAQ	RGP	Mon, Nov 22, 2004	21.76	22.14	21.54	22.08
986	NASDAQ	RGP	Fri, Nov 19, 2004	22.29	22.45	21.84	21.94
985	NASDAQ	RGP	Thu, Nov 18, 2004	22.75	22.75	22.25	22.38
984	NASDAQ	RGP	Wed, Nov 17, 2004	22.74	23.00	22.51	22.73
983	NASDAQ	RGP	Tue, Nov 16, 2004	22.44	22.81	22.43	22.50
982	NASDAQ	RGP	Mon, Nov 15, 2004	22.66	23.23	22.45	22.48
981	NASDAQ	RGP	Fri, Nov 12, 2004	22.92	23.18	22.60	23.02
980	NASDAQ	RGP	Thu, Nov 11, 2004	21.84	22.94	21.49	22.94
979	NASDAQ	RGP	Wed, Nov 10, 2004	21.53	21.97	21.36	21.75
978	NASDAQ	RGP	Tue, Nov 9, 2004	21.76	21.98	21.23	21.50
977	NASDAQ	RGP	Mon, Nov 8, 2004	22.46	22.47	21.40	21.61
976	NASDAQ	RGP	Fri, Nov 5, 2004	21.91	22.50	21.78	22.46
975	NASDAQ	RGP	Thu, Nov 4, 2004	20.91	21.66	20.91	21.61
974	NASDAQ	RGP	Wed, Nov 3, 2004	21.39	21.47	21.00	21.10
973	NASDAQ	RGP	Tue, Nov 2, 2004	20.58	21.11	20.58	20.94
972	NASDAQ	RGP	Mon, Nov 1, 2004	21.09	21.20	20.43	20.59
971	NASDAQ	RGP	Fri, Oct 29, 2004	21.23	21.55	20.83	20.99
970	NASDAQ	RGP	Thu, Oct 28, 2004	20.84	21.75	20.77	21.33
969	NASDAQ	RGP	Wed, Oct 27, 2004	20.97	20.98	20.55	20.80
968	NASDAQ	RGP	Tue, Oct 26, 2004	20.82	20.99	20.40	20.93
967	NASDAQ	RGP	Mon, Oct 25, 2004	20.55	20.73	20.28	20.72
966	NASDAQ	RGP	Fri, Oct 22, 2004	21.00	21.00	20.45	20.45
965	NASDAQ	RGP	Thu, Oct 21, 2004	20.95	21.05	20.60	20.92
964	NASDAQ	RGP	Wed, Oct 20, 2004	20.89	20.89	20.39	20.85
963	NASDAQ	RGP	Tue, Oct 19, 2004	20.47	20.89	20.22	20.77
962	NASDAQ	RGP	Mon, Oct 18, 2004	20.15	20.44	19.90	20.27
961	NASDAQ	RGP	Fri, Oct 15, 2004	20.18	20.54	19.90	20.31
960	NASDAQ	RGP	Thu, Oct 14, 2004	20.90	20.90	20.07	20.16
959	NASDAQ	RGP	Wed, Oct 13, 2004	20.99	21.00	20.60	20.71
958	NASDAQ	RGP	Tue, Oct 12, 2004	21.14	21.24	20.48	20.80
957	NASDAQ	RGP	Mon, Oct 11, 2004	20.00	20.72	20.00	20.71
956	NASDAQ	RGP	Fri, Oct 8, 2004	20.58	20.70	19.92	20.13
955	NASDAQ	RGP	Thu, Oct 7, 2004	20.75	20.88	20.58	20.60
954	NASDAQ	RGP	Wed, Oct 6, 2004	21.28	21.72	20.52	20.84
953	NASDAQ	RGP	Tue, Oct 5, 2004	20.00	21.00	19.92	21.00
952	NASDAQ	RGP	Mon, Oct 4, 2004	19.48	19.95	19.40	19.84
951	NASDAQ	RGP	Fri, Oct 1, 2004	19.05	19.45	18.75	19.40
950	NASDAQ	RGP	Thu, Sep 30, 2004	18.58	19.38	18.51	18.89
949	NASDAQ	RGP	Wed, Sep 29, 2004	18.93	19.96	18.89	19.84
948	NASDAQ	RGP	Tue, Sep 28, 2004	19.23	19.23	18.63	19.10
947	NASDAQ	RGP	Mon, Sep 27, 2004	19.21	19.45	18.83	19.03
946	NASDAQ	RGP	Fri, Sep 24, 2004	19.23	19.72	19.21	19.35
945	NASDAQ	RGP	Thu, Sep 23, 2004	19.61	19.81	19.24	19.29
944	NASDAQ	RGP	Wed, Sep 22, 2004	20.25	20.29	19.42	19.51
943	NASDAQ	RGP	Tue, Sep 21, 2004	19.14	20.28	19.06	20.21
942	NASDAQ	RGP	Mon, Sep 20, 2004	18.80	19.11	18.73	18.97
941	NASDAQ	RGP	Fri, Sep 17, 2004	19.25	19.50	18.68	18.82
940	NASDAQ	RGP	Thu, Sep 16, 2004	18.90	19.23	18.90	19.10
939	NASDAQ	RGP	Wed, Sep 15, 2004	19.20	19.25	18.86	18.97
938	NASDAQ	RGP	Tue, Sep 14, 2004	17.98	19.70	17.81	19.25
937	NASDAQ	RGP	Mon, Sep 13, 2004	17.56	18.10	17.50	17.90
936	NASDAQ	RGP	Fri, Sep 10, 2004	17.63	17.63	17.20	17.49
935	NASDAQ	RGP	Thu, Sep 9, 2004	16.92	17.63	16.76	17.41
934	NASDAQ	RGP	Wed, Sep 8, 2004	17.31	17.45	16.75	16.76
933	NASDAQ	RGP	Tue, Sep 7, 2004	17.20	17.34	17.00	17.14
932	NASDAQ	RGP	Fri, Sep 3, 2004	17.13	17.13	16.53	17.05
931	NASDAQ	RGP	Thu, Sep 2, 2004	16.50	17.03	16.44	16.96
930	NASDAQ	RGP	Wed, Sep 1, 2004	16.31	16.94	16.23	16.56
929	NASDAQ	RGP	Tue, Aug 31, 2004	16.86	17.07	16.25	16.39
928	NASDAQ	RGP	Mon, Aug 30, 2004	17.56	17.56	16.86	16.89
927	NASDAQ	RGP	Fri, Aug 27, 2004	17.72	17.72	17.56	17.70
926	NASDAQ	RGP	Thu, Aug 26, 2004	17.82	17.99	17.58	17.63
925	NASDAQ	RGP	Wed, Aug 25, 2004	17.62	18.00	17.53	17.83
924	NASDAQ	RGP	Tue, Aug 24, 2004	17.85	17.85	17.18	17.53
923	NASDAQ	RGP	Mon, Aug 23, 2004	18.47	18.47	17.46	17.67
922	NASDAQ	RGP	Fri, Aug 20, 2004	18.08	18.53	18.00	18.52
921	NASDAQ	RGP	Thu, Aug 19, 2004	18.15	18.39	17.94	17.99
920	NASDAQ	RGP	Wed, Aug 18, 2004	18.09	18.50	17.73	18.24
919	NASDAQ	RGP	Tue, Aug 17, 2004	17.50	18.08	17.24	17.99
918	NASDAQ	RGP	Mon, Aug 16, 2004	17.50	17.67	17.13	17.33
917	NASDAQ	RGP	Fri, Aug 13, 2004	17.32	17.60	17.11	17.14
916	NASDAQ	RGP	Thu, Aug 12, 2004	17.47	17.69	17.20	17.32
915	NASDAQ	RGP	Wed, Aug 11, 2004	17.76	18.05	17.19	17.66
914	NASDAQ	RGP	Tue, Aug 10, 2004	17.59	18.24	17.43	17.90
913	NASDAQ	RGP	Mon, Aug 9, 2004	17.70	17.78	17.19	17.39
912	NASDAQ	RGP	Fri, Aug 6, 2004	18.00	18.00	17.21	17.35
911	NASDAQ	RGP	Thu, Aug 5, 2004	18.60	18.90	18.13	18.15
910	NASDAQ	RGP	Wed, Aug 4, 2004	19.10	19.10	18.43	18.67
909	NASDAQ	RGP	Tue, Aug 3, 2004	19.79	19.83	18.91	19.05
908	NASDAQ	RGP	Mon, Aug 2, 2004	19.30	19.76	19.05	19.76
907	NASDAQ	RGP	Fri, Jul 30, 2004	19.47	19.58	18.87	19.39
906	NASDAQ	RGP	Thu, Jul 29, 2004	18.60	19.47	18.16	19.33
905	NASDAQ	RGP	Wed, Jul 28, 2004	18.71	19.01	18.02	18.57
904	NASDAQ	RGP	Tue, Jul 27, 2004	18.71	19.00	18.38	18.85
903	NASDAQ	RGP	Mon, Jul 26, 2004	18.63	19.00	18.41	18.45
902	NASDAQ	RGP	Fri, Jul 23, 2004	19.21	19.22	18.64	18.74
901	NASDAQ	RGP	Thu, Jul 22, 2004	18.91	19.12	18.33	19.08
900	NASDAQ	RGP	Wed, Jul 21, 2004	19.15	19.25	18.74	18.78
899	NASDAQ	RGP	Tue, Jul 20, 2004	18.50	18.90	18.28	18.79
898	NASDAQ	RGP	Mon, Jul 19, 2004	17.95	18.58	17.95	18.27
897	NASDAQ	RGP	Fri, Jul 16, 2004	21.01	21.24	16.83	17.90
896	NASDAQ	RGP	Thu, Jul 15, 2004	18.55	19.19	18.33	19.16
895	NASDAQ	RGP	Wed, Jul 14, 2004	18.17	18.58	18.13	18.32
894	NASDAQ	RGP	Tue, Jul 13, 2004	17.61	18.27	17.59	18.25
893	NASDAQ	RGP	Mon, Jul 12, 2004	18.13	18.13	17.53	17.55
892	NASDAQ	RGP	Fri, Jul 9, 2004	18.25	18.32	17.73	18.05
891	NASDAQ	RGP	Thu, Jul 8, 2004	18.27	18.33	17.97	17.97
890	NASDAQ	RGP	Wed, Jul 7, 2004	18.85	18.88	18.07	18.37
889	NASDAQ	RGP	Tue, Jul 6, 2004	18.62	19.16	18.58	18.66
888	NASDAQ	RGP	Fri, Jul 2, 2004	18.68	18.90	18.36	18.86
887	NASDAQ	RGP	Thu, Jul 1, 2004	19.61	19.65	18.31	18.62
886	NASDAQ	RGP	Wed, Jun 30, 2004	19.75	20.19	19.33	19.56
885	NASDAQ	RGP	Tue, Jun 29, 2004	20.33	20.83	19.80	19.86
884	NASDAQ	RGP	Mon, Jun 28, 2004	22.00	22.00	20.08	20.34
883	NASDAQ	RGP	Fri, Jun 25, 2004	22.50	22.75	21.24	21.85
882	NASDAQ	RGP	Thu, Jun 24, 2004	22.25	22.50	22.16	22.45
881	NASDAQ	RGP	Wed, Jun 23, 2004	21.97	22.33	21.73	22.33
880	NASDAQ	RGP	Tue, Jun 22, 2004	21.81	22.03	21.69	21.86
879	NASDAQ	RGP	Mon, Jun 21, 2004	21.56	22.06	21.50	21.92
878	NASDAQ	RGP	Fri, Jun 18, 2004	21.98	22.30	21.53	21.61
877	NASDAQ	RGP	Thu, Jun 17, 2004	22.25	22.43	21.51	21.97
876	NASDAQ	RGP	Wed, Jun 16, 2004	22.45	22.45	22.06	22.30
875	NASDAQ	RGP	Tue, Jun 15, 2004	21.43	22.45	21.43	22.35
874	NASDAQ	RGP	Mon, Jun 14, 2004	21.90	21.90	21.28	21.57
873	NASDAQ	RGP	Thu, Jun 10, 2004	21.44	22.38	21.34	21.86
872	NASDAQ	RGP	Wed, Jun 9, 2004	22.75	23.50	20.68	21.41
871	NASDAQ	RGP	Tue, Jun 8, 2004	23.01	23.02	22.52	22.68
870	NASDAQ	RGP	Mon, Jun 7, 2004	23.18	23.18	22.25	22.91
869	NASDAQ	RGP	Fri, Jun 4, 2004	23.35	23.50	22.49	23.01
868	NASDAQ	RGP	Thu, Jun 3, 2004	23.28	23.92	22.79	23.35
867	NASDAQ	RGP	Wed, Jun 2, 2004	21.63	23.59	21.48	23.07
866	NASDAQ	RGP	Tue, Jun 1, 2004	21.38	21.67	21.20	21.51
865	NASDAQ	RGP	Fri, May 28, 2004	21.57	21.57	21.07	21.31
864	NASDAQ	RGP	Thu, May 27, 2004	21.57	22.03	21.31	21.50
863	NASDAQ	RGP	Wed, May 26, 2004	22.20	22.20	21.53	21.78
862	NASDAQ	RGP	Tue, May 25, 2004	21.36	22.04	20.82	22.00
861	NASDAQ	RGP	Mon, May 24, 2004	20.98	21.36	20.87	21.21
860	NASDAQ	RGP	Fri, May 21, 2004	20.06	20.81	20.04	20.73
859	NASDAQ	RGP	Thu, May 20, 2004	19.52	20.12	19.44	20.12
858	NASDAQ	RGP	Wed, May 19, 2004	20.22	20.37	19.54	19.54
857	NASDAQ	RGP	Tue, May 18, 2004	20.00	20.13	19.69	19.99
856	NASDAQ	RGP	Mon, May 17, 2004	20.27	20.28	19.84	19.84
855	NASDAQ	RGP	Fri, May 14, 2004	20.18	20.29	19.82	20.27
854	NASDAQ	RGP	Thu, May 13, 2004	20.14	20.19	19.92	20.01
853	NASDAQ	RGP	Wed, May 12, 2004	20.14	20.14	19.45	20.09
852	NASDAQ	RGP	Tue, May 11, 2004	19.27	20.13	19.03	19.96
851	NASDAQ	RGP	Mon, May 10, 2004	19.27	19.70	18.77	19.10
850	NASDAQ	RGP	Fri, May 7, 2004	19.76	20.14	19.34	19.37
849	NASDAQ	RGP	Thu, May 6, 2004	20.30	20.30	19.67	19.92
848	NASDAQ	RGP	Wed, May 5, 2004	20.54	20.89	20.30	20.31
847	NASDAQ	RGP	Tue, May 4, 2004	20.43	20.89	20.17	20.70
846	NASDAQ	RGP	Mon, May 3, 2004	20.08	20.45	19.41	20.27
845	NASDAQ	RGP	Fri, Apr 30, 2004	20.41	20.79	19.64	19.99
844	NASDAQ	RGP	Thu, Apr 29, 2004	20.48	20.90	20.25	20.38
843	NASDAQ	RGP	Wed, Apr 28, 2004	21.60	21.60	20.33	20.48
842	NASDAQ	RGP	Tue, Apr 27, 2004	21.86	22.25	21.08	21.63
841	NASDAQ	RGP	Mon, Apr 26, 2004	22.25	22.25	21.87	22.02
840	NASDAQ	RGP	Fri, Apr 23, 2004	22.04	22.30	22.04	22.17
839	NASDAQ	RGP	Thu, Apr 22, 2004	21.79	22.30	21.75	22.24
838	NASDAQ	RGP	Wed, Apr 21, 2004	20.66	22.14	20.53	22.01
837	NASDAQ	RGP	Tue, Apr 20, 2004	21.15	21.79	20.74	20.74
836	NASDAQ	RGP	Mon, Apr 19, 2004	21.37	21.37	20.67	21.25
835	NASDAQ	RGP	Fri, Apr 16, 2004	21.54	21.54	20.88	21.27
834	NASDAQ	RGP	Thu, Apr 15, 2004	21.30	21.70	20.87	21.56
833	NASDAQ	RGP	Wed, Apr 14, 2004	21.72	21.89	21.07	21.31
832	NASDAQ	RGP	Tue, Apr 13, 2004	22.20	22.27	21.54	21.77
831	NASDAQ	RGP	Mon, Apr 12, 2004	22.10	22.30	21.92	22.17
830	NASDAQ	RGP	Thu, Apr 8, 2004	22.16	22.26	21.91	22.06
829	NASDAQ	RGP	Wed, Apr 7, 2004	21.84	22.23	21.75	22.00
828	NASDAQ	RGP	Tue, Apr 6, 2004	22.19	22.54	21.82	21.96
827	NASDAQ	RGP	Mon, Apr 5, 2004	22.21	22.71	21.91	22.47
826	NASDAQ	RGP	Fri, Apr 2, 2004	21.13	22.79	21.13	22.29
825	NASDAQ	RGP	Thu, Apr 1, 2004	22.13	22.48	21.41	21.65
824	NASDAQ	RGP	Wed, Mar 31, 2004	21.73	22.07	21.32	22.06
823	NASDAQ	RGP	Tue, Mar 30, 2004	21.27	21.90	20.91	21.62
822	NASDAQ	RGP	Mon, Mar 29, 2004	21.28	21.98	21.10	21.40
821	NASDAQ	RGP	Fri, Mar 26, 2004	19.87	21.58	19.69	21.12
820	NASDAQ	RGP	Thu, Mar 25, 2004	18.75	19.01	18.59	18.75
819	NASDAQ	RGP	Wed, Mar 24, 2004	17.47	18.82	17.47	18.47
818	NASDAQ	RGP	Tue, Mar 23, 2004	16.85	17.36	16.75	17.25
817	NASDAQ	RGP	Mon, Mar 22, 2004	16.97	17.33	16.88	17.10
816	NASDAQ	RGP	Fri, Mar 19, 2004	17.80	17.80	16.98	16.98
815	NASDAQ	RGP	Thu, Mar 18, 2004	17.75	17.80	17.14	17.62
814	NASDAQ	RGP	Wed, Mar 17, 2004	17.01	17.81	16.92	17.81
813	NASDAQ	RGP	Tue, Mar 16, 2004	16.87	17.48	16.87	17.01
812	NASDAQ	RGP	Mon, Mar 15, 2004	18.03	18.26	16.68	17.00
811	NASDAQ	RGP	Fri, Mar 12, 2004	16.65	17.04	16.38	17.00
810	NASDAQ	RGP	Thu, Mar 11, 2004	16.99	17.15	16.38	16.44
809	NASDAQ	RGP	Wed, Mar 10, 2004	17.11	17.25	16.98	17.09
808	NASDAQ	RGP	Tue, Mar 9, 2004	17.22	17.26	16.97	17.08
807	NASDAQ	RGP	Mon, Mar 8, 2004	17.24	17.33	17.09	17.11
806	NASDAQ	RGP	Fri, Mar 5, 2004	17.41	17.51	17.13	17.23
805	NASDAQ	RGP	Thu, Mar 4, 2004	17.05	17.43	17.04	17.40
804	NASDAQ	RGP	Wed, Mar 3, 2004	17.19	17.29	17.05	17.15
803	NASDAQ	RGP	Tue, Mar 2, 2004	16.42	17.17	16.42	17.08
802	NASDAQ	RGP	Mon, Mar 1, 2004	16.12	16.63	16.08	16.40
801	NASDAQ	RGP	Fri, Feb 27, 2004	16.47	16.60	16.10	16.12
800	NASDAQ	RGP	Thu, Feb 26, 2004	16.14	16.86	16.14	16.48
799	NASDAQ	RGP	Wed, Feb 25, 2004	15.56	16.42	15.53	16.41
798	NASDAQ	RGP	Tue, Feb 24, 2004	15.26	15.63	15.26	15.63
797	NASDAQ	RGP	Mon, Feb 23, 2004	16.04	16.13	15.33	15.38
796	NASDAQ	RGP	Fri, Feb 20, 2004	16.31	16.37	15.75	16.00
795	NASDAQ	RGP	Thu, Feb 19, 2004	16.88	17.08	16.05	16.25
794	NASDAQ	RGP	Wed, Feb 18, 2004	16.71	16.99	16.61	16.83
793	NASDAQ	RGP	Tue, Feb 17, 2004	16.72	17.08	16.72	17.06
792	NASDAQ	RGP	Fri, Feb 13, 2004	16.82	16.93	16.71	16.84
791	NASDAQ	RGP	Thu, Feb 12, 2004	16.83	17.02	16.70	17.02
790	NASDAQ	RGP	Wed, Feb 11, 2004	16.64	16.95	16.47	16.93
789	NASDAQ	RGP	Tue, Feb 10, 2004	16.52	16.89	16.36	16.86
788	NASDAQ	RGP	Mon, Feb 9, 2004	16.40	16.62	16.27	16.61
787	NASDAQ	RGP	Fri, Feb 6, 2004	15.91	16.60	15.81	16.56
786	NASDAQ	RGP	Thu, Feb 5, 2004	16.53	16.53	15.86	15.91
785	NASDAQ	RGP	Wed, Feb 4, 2004	16.69	16.69	15.96	16.23
784	NASDAQ	RGP	Tue, Feb 3, 2004	16.70	16.87	16.36	16.87
783	NASDAQ	RGP	Mon, Feb 2, 2004	17.12	17.28	16.55	16.71
782	NASDAQ	RGP	Fri, Jan 30, 2004	16.79	17.15	16.50	17.05
781	NASDAQ	RGP	Thu, Jan 29, 2004	17.13	17.48	16.76	16.85
780	NASDAQ	RGP	Wed, Jan 28, 2004	17.65	17.78	16.92	17.10
779	NASDAQ	RGP	Tue, Jan 27, 2004	17.51	17.86	17.50	17.66
778	NASDAQ	RGP	Mon, Jan 26, 2004	17.50	17.97	17.50	17.80
777	NASDAQ	RGP	Fri, Jan 23, 2004	18.00	18.05	17.26	17.77
776	NASDAQ	RGP	Thu, Jan 22, 2004	18.00	18.13	17.75	18.03
775	NASDAQ	RGP	Wed, Jan 21, 2004	17.74	18.03	17.50	18.03
774	NASDAQ	RGP	Tue, Jan 20, 2004	17.52	17.85	17.43	17.63
773	NASDAQ	RGP	Fri, Jan 16, 2004	17.32	17.58	17.03	17.47
772	NASDAQ	RGP	Thu, Jan 15, 2004	17.40	17.55	17.01	17.22
771	NASDAQ	RGP	Wed, Jan 14, 2004	17.39	17.60	17.01	17.42
770	NASDAQ	RGP	Tue, Jan 13, 2004	17.37	17.55	17.00	17.29
769	NASDAQ	RGP	Mon, Jan 12, 2004	17.12	17.37	16.99	17.37
768	NASDAQ	RGP	Fri, Jan 9, 2004	16.91	17.40	16.84	17.16
767	NASDAQ	RGP	Thu, Jan 8, 2004	16.36	17.91	15.99	17.21
766	NASDAQ	RGP	Wed, Jan 7, 2004	14.90	15.50	14.90	15.37
765	NASDAQ	RGP	Tue, Jan 6, 2004	14.88	15.13	14.84	15.00
764	NASDAQ	RGP	Mon, Jan 5, 2004	14.31	14.90	14.30	14.80
763	NASDAQ	RGP	Fri, Jan 2, 2004	13.86	14.07	13.78	13.92
762	NASDAQ	RGP	Wed, Dec 31, 2003	13.93	14.26	13.64	13.66
761	NASDAQ	RGP	Tue, Dec 30, 2003	13.75	13.96	13.70	13.89
760	NASDAQ	RGP	Mon, Dec 29, 2003	13.80	14.15	13.64	13.85
759	NASDAQ	RGP	Fri, Dec 26, 2003	13.90	13.90	13.58	13.75
758	NASDAQ	RGP	Wed, Dec 24, 2003	13.90	13.90	13.60	13.72
757	NASDAQ	RGP	Tue, Dec 23, 2003	13.85	13.97	13.71	13.80
756	NASDAQ	RGP	Mon, Dec 22, 2003	13.65	13.85	13.65	13.83
755	NASDAQ	RGP	Fri, Dec 19, 2003	13.84	13.88	13.55	13.78
754	NASDAQ	RGP	Thu, Dec 18, 2003	13.39	13.75	13.38	13.71
753	NASDAQ	RGP	Wed, Dec 17, 2003	13.50	13.59	13.40	13.53
752	NASDAQ	RGP	Tue, Dec 16, 2003	13.50	13.68	13.48	13.68
751	NASDAQ	RGP	Mon, Dec 15, 2003	13.63	13.78	13.50	13.50
750	NASDAQ	RGP	Fri, Dec 12, 2003	13.50	13.62	13.41	13.53
749	NASDAQ	RGP	Thu, Dec 11, 2003	13.38	13.68	13.35	13.50
748	NASDAQ	RGP	Wed, Dec 10, 2003	13.38	13.51	13.28	13.39
747	NASDAQ	RGP	Tue, Dec 9, 2003	13.57	13.57	13.36	13.36
746	NASDAQ	RGP	Mon, Dec 8, 2003	13.64	13.77	13.42	13.66
745	NASDAQ	RGP	Fri, Dec 5, 2003	13.67	13.75	13.41	13.51
744	NASDAQ	RGP	Thu, Dec 4, 2003	13.53	13.67	13.40	13.62
743	NASDAQ	RGP	Wed, Dec 3, 2003	13.88	14.00	13.50	13.59
742	NASDAQ	RGP	Tue, Dec 2, 2003	13.90	13.92	13.78	13.80
741	NASDAQ	RGP	Mon, Dec 1, 2003	13.86	13.95	13.73	13.83
740	NASDAQ	RGP	Fri, Nov 28, 2003	13.79	13.79	13.58	13.69
739	NASDAQ	RGP	Wed, Nov 26, 2003	13.89	13.96	13.50	13.73
738	NASDAQ	RGP	Tue, Nov 25, 2003	13.70	13.93	13.40	13.78
737	NASDAQ	RGP	Mon, Nov 24, 2003	13.45	14.20	13.45	13.90
736	NASDAQ	RGP	Fri, Nov 21, 2003	13.48	13.70	13.45	13.48
735	NASDAQ	RGP	Thu, Nov 20, 2003	13.65	13.80	13.40	13.48
734	NASDAQ	RGP	Wed, Nov 19, 2003	12.93	13.50	12.93	13.50
733	NASDAQ	RGP	Tue, Nov 18, 2003	12.95	13.17	12.95	13.14
732	NASDAQ	RGP	Mon, Nov 17, 2003	13.05	13.09	12.91	12.99
731	NASDAQ	RGP	Fri, Nov 14, 2003	13.11	13.18	12.97	13.09
730	NASDAQ	RGP	Thu, Nov 13, 2003	12.53	13.07	12.53	13.07
729	NASDAQ	RGP	Wed, Nov 12, 2003	12.45	12.66	12.45	12.53
728	NASDAQ	RGP	Tue, Nov 11, 2003	12.67	12.67	12.12	12.46
727	NASDAQ	RGP	Mon, Nov 10, 2003	12.68	12.70	12.45	12.53
726	NASDAQ	RGP	Fri, Nov 7, 2003	12.74	12.98	12.52	12.77
725	NASDAQ	RGP	Thu, Nov 6, 2003	12.71	12.74	12.50	12.72
724	NASDAQ	RGP	Wed, Nov 5, 2003	12.56	12.71	12.48	12.62
723	NASDAQ	RGP	Tue, Nov 4, 2003	12.63	12.67	12.49	12.59
722	NASDAQ	RGP	Mon, Nov 3, 2003	12.34	12.57	12.27	12.56
721	NASDAQ	RGP	Fri, Oct 31, 2003	12.61	12.61	12.25	12.37
720	NASDAQ	RGP	Thu, Oct 30, 2003	12.52	12.61	12.42	12.49
719	NASDAQ	RGP	Wed, Oct 29, 2003	12.27	12.50	12.25	12.50
718	NASDAQ	RGP	Tue, Oct 28, 2003	12.13	12.40	12.08	12.35
717	NASDAQ	RGP	Mon, Oct 27, 2003	12.21	12.40	12.15	12.36
716	NASDAQ	RGP	Fri, Oct 24, 2003	12.18	12.28	12.03	12.15
715	NASDAQ	RGP	Thu, Oct 23, 2003	12.25	12.37	12.18	12.25
714	NASDAQ	RGP	Wed, Oct 22, 2003	12.68	12.68	12.13	12.34
713	NASDAQ	RGP	Tue, Oct 21, 2003	12.68	12.87	12.68	12.76
712	NASDAQ	RGP	Mon, Oct 20, 2003	12.88	12.89	12.70	12.80
711	NASDAQ	RGP	Fri, Oct 17, 2003	13.07	13.16	12.90	12.98
710	NASDAQ	RGP	Thu, Oct 16, 2003	12.82	13.20	12.82	13.20
709	NASDAQ	RGP	Wed, Oct 15, 2003	12.82	13.07	12.70	12.95
708	NASDAQ	RGP	Tue, Oct 14, 2003	12.48	12.95	12.36	12.94
707	NASDAQ	RGP	Mon, Oct 13, 2003	12.20	12.57	12.20	12.48
706	NASDAQ	RGP	Fri, Oct 10, 2003	12.36	12.42	12.13	12.42
705	NASDAQ	RGP	Thu, Oct 9, 2003	12.28	12.50	12.28	12.50
704	NASDAQ	RGP	Wed, Oct 8, 2003	12.50	12.62	12.15	12.33
703	NASDAQ	RGP	Tue, Oct 7, 2003	12.37	12.50	12.12	12.49
702	NASDAQ	RGP	Mon, Oct 6, 2003	12.07	12.50	12.07	12.42
701	NASDAQ	RGP	Fri, Oct 3, 2003	12.01	12.75	12.00	12.22
700	NASDAQ	RGP	Thu, Oct 2, 2003	12.40	12.60	12.00	12.08
699	NASDAQ	RGP	Wed, Oct 1, 2003	11.75	12.50	11.75	12.38
698	NASDAQ	RGP	Tue, Sep 30, 2003	12.33	12.38	11.65	12.05
697	NASDAQ	RGP	Mon, Sep 29, 2003	12.27	12.57	12.06	12.41
696	NASDAQ	RGP	Fri, Sep 26, 2003	12.02	12.35	11.72	12.24
695	NASDAQ	RGP	Thu, Sep 25, 2003	12.86	13.04	12.03	12.20
694	NASDAQ	RGP	Wed, Sep 24, 2003	13.52	13.77	12.77	12.77
693	NASDAQ	RGP	Tue, Sep 23, 2003	13.77	13.77	13.52	13.76
692	NASDAQ	RGP	Mon, Sep 22, 2003	13.83	13.90	13.44	13.70
691	NASDAQ	RGP	Fri, Sep 19, 2003	13.71	14.33	13.69	13.87
690	NASDAQ	RGP	Thu, Sep 18, 2003	13.60	13.96	13.60	13.91
689	NASDAQ	RGP	Wed, Sep 17, 2003	13.83	13.90	13.63	13.65
688	NASDAQ	RGP	Tue, Sep 16, 2003	13.82	14.00	13.61	13.98
687	NASDAQ	RGP	Mon, Sep 15, 2003	13.94	14.05	13.62	13.62
686	NASDAQ	RGP	Fri, Sep 12, 2003	14.00	14.00	13.60	13.85
685	NASDAQ	RGP	Thu, Sep 11, 2003	13.72	14.14	13.72	13.81
684	NASDAQ	RGP	Wed, Sep 10, 2003	13.80	13.93	13.55	13.55
683	NASDAQ	RGP	Tue, Sep 9, 2003	14.15	14.18	13.75	13.92
682	NASDAQ	RGP	Mon, Sep 8, 2003	14.01	14.50	14.01	14.12
681	NASDAQ	RGP	Fri, Sep 5, 2003	14.48	14.60	14.00	14.00
680	NASDAQ	RGP	Thu, Sep 4, 2003	14.52	14.52	14.30	14.44
679	NASDAQ	RGP	Wed, Sep 3, 2003	14.04	14.67	13.92	14.52
678	NASDAQ	RGP	Tue, Sep 2, 2003	13.93	14.21	13.73	14.13
677	NASDAQ	RGP	Fri, Aug 29, 2003	13.86	14.07	13.75	13.83
676	NASDAQ	RGP	Thu, Aug 28, 2003	13.51	13.92	13.28	13.90
675	NASDAQ	RGP	Wed, Aug 27, 2003	13.48	14.00	13.29	13.52
674	NASDAQ	RGP	Tue, Aug 26, 2003	13.35	13.85	13.06	13.73
673	NASDAQ	RGP	Mon, Aug 25, 2003	13.12	13.53	12.98	13.46
672	NASDAQ	RGP	Fri, Aug 22, 2003	14.13	14.13	13.20	13.25
671	NASDAQ	RGP	Thu, Aug 21, 2003	14.00	14.12	13.88	14.01
670	NASDAQ	RGP	Wed, Aug 20, 2003	14.16	14.16	13.50	14.00
669	NASDAQ	RGP	Tue, Aug 19, 2003	13.75	14.38	13.33	14.15
668	NASDAQ	RGP	Mon, Aug 18, 2003	13.46	13.78	13.30	13.69
667	NASDAQ	RGP	Fri, Aug 15, 2003	13.27	13.49	13.27	13.35
666	NASDAQ	RGP	Thu, Aug 14, 2003	12.88	13.36	12.77	13.32
665	NASDAQ	RGP	Wed, Aug 13, 2003	12.97	13.03	12.66	12.77
664	NASDAQ	RGP	Tue, Aug 12, 2003	12.62	13.00	12.50	13.00
663	NASDAQ	RGP	Mon, Aug 11, 2003	12.45	12.80	12.45	12.61
662	NASDAQ	RGP	Fri, Aug 8, 2003	12.51	12.74	12.50	12.51
661	NASDAQ	RGP	Thu, Aug 7, 2003	12.40	12.83	12.29	12.71
660	NASDAQ	RGP	Wed, Aug 6, 2003	12.31	12.62	12.26	12.42
659	NASDAQ	RGP	Tue, Aug 5, 2003	12.76	12.76	12.39	12.42
658	NASDAQ	RGP	Mon, Aug 4, 2003	12.76	13.01	12.48	12.82
657	NASDAQ	RGP	Fri, Aug 1, 2003	13.13	13.19	12.41	12.59
656	NASDAQ	RGP	Thu, Jul 31, 2003	12.01	13.18	12.01	13.12
655	NASDAQ	RGP	Wed, Jul 30, 2003	12.93	12.98	11.63	11.96
654	NASDAQ	RGP	Tue, Jul 29, 2003	13.12	13.12	12.73	12.95
653	NASDAQ	RGP	Mon, Jul 28, 2003	13.08	13.13	12.86	13.03
652	NASDAQ	RGP	Fri, Jul 25, 2003	13.10	13.30	12.78	12.98
651	NASDAQ	RGP	Thu, Jul 24, 2003	13.35	13.50	12.90	13.15
650	NASDAQ	RGP	Wed, Jul 23, 2003	12.85	13.45	12.85	13.19
649	NASDAQ	RGP	Tue, Jul 22, 2003	12.53	13.00	12.50	13.00
648	NASDAQ	RGP	Mon, Jul 21, 2003	12.48	12.53	12.05	12.47
647	NASDAQ	RGP	Fri, Jul 18, 2003	12.48	12.58	12.41	12.48
646	NASDAQ	RGP	Thu, Jul 17, 2003	12.29	12.55	12.28	12.48
645	NASDAQ	RGP	Wed, Jul 16, 2003	12.48	12.59	12.21	12.34
644	NASDAQ	RGP	Tue, Jul 15, 2003	13.04	13.04	12.70	13.01
643	NASDAQ	RGP	Mon, Jul 14, 2003	13.15	13.50	12.97	13.05
642	NASDAQ	RGP	Fri, Jul 11, 2003	12.54	13.50	12.54	13.10
641	NASDAQ	RGP	Thu, Jul 10, 2003	12.78	12.90	12.50	12.57
640	NASDAQ	RGP	Wed, Jul 9, 2003	13.46	13.46	12.75	12.98
639	NASDAQ	RGP	Tue, Jul 8, 2003	12.57	13.75	12.57	13.50
638	NASDAQ	RGP	Mon, Jul 7, 2003	12.45	12.73	12.22	12.65
637	NASDAQ	RGP	Thu, Jul 3, 2003	12.28	12.50	12.15	12.23
636	NASDAQ	RGP	Wed, Jul 2, 2003	12.19	12.43	12.03	12.30
635	NASDAQ	RGP	Tue, Jul 1, 2003	11.95	12.17	11.65	12.10
634	NASDAQ	RGP	Mon, Jun 30, 2003	12.20	12.35	11.92	11.94
633	NASDAQ	RGP	Fri, Jun 27, 2003	12.31	12.48	12.09	12.20
632	NASDAQ	RGP	Thu, Jun 26, 2003	12.13	12.48	12.00	12.48
631	NASDAQ	RGP	Wed, Jun 25, 2003	12.26	12.48	12.08	12.24
630	NASDAQ	RGP	Tue, Jun 24, 2003	12.18	12.40	12.18	12.33
629	NASDAQ	RGP	Mon, Jun 23, 2003	12.28	12.36	11.99	12.19
628	NASDAQ	RGP	Fri, Jun 20, 2003	11.63	12.48	11.63	12.29
627	NASDAQ	RGP	Thu, Jun 19, 2003	11.65	12.00	11.51	11.80
626	NASDAQ	RGP	Wed, Jun 18, 2003	11.28	11.98	11.28	11.94
625	NASDAQ	RGP	Tue, Jun 17, 2003	11.38	11.61	11.18	11.53
624	NASDAQ	RGP	Mon, Jun 16, 2003	10.90	11.46	10.90	11.46
623	NASDAQ	RGP	Fri, Jun 13, 2003	11.08	11.22	10.89	11.11
622	NASDAQ	RGP	Thu, Jun 12, 2003	10.75	11.14	10.52	11.02
621	NASDAQ	RGP	Wed, Jun 11, 2003	10.77	10.77	10.59	10.75
620	NASDAQ	RGP	Tue, Jun 10, 2003	10.86	10.95	10.55	10.74
619	NASDAQ	RGP	Mon, Jun 9, 2003	11.06	11.22	10.51	10.70
618	NASDAQ	RGP	Fri, Jun 6, 2003	10.30	10.38	10.00	10.19
617	NASDAQ	RGP	Thu, Jun 5, 2003	10.13	10.28	10.03	10.26
616	NASDAQ	RGP	Wed, Jun 4, 2003	10.45	10.50	9.70	10.18
615	NASDAQ	RGP	Tue, Jun 3, 2003	11.04	11.31	10.78	11.04
614	NASDAQ	RGP	Mon, Jun 2, 2003	11.27	11.44	11.03	11.06
613	NASDAQ	RGP	Fri, May 30, 2003	10.85	11.27	10.85	11.19
612	NASDAQ	RGP	Thu, May 29, 2003	11.00	11.00	10.76	10.85
611	NASDAQ	RGP	Wed, May 28, 2003	10.59	11.10	10.59	11.00
610	NASDAQ	RGP	Tue, May 27, 2003	10.32	10.77	10.32	10.72
609	NASDAQ	RGP	Fri, May 23, 2003	10.28	10.53	10.21	10.48
608	NASDAQ	RGP	Thu, May 22, 2003	10.20	10.33	10.20	10.33
607	NASDAQ	RGP	Wed, May 21, 2003	10.23	10.29	10.06	10.27
606	NASDAQ	RGP	Tue, May 20, 2003	10.17	10.25	10.13	10.19
605	NASDAQ	RGP	Mon, May 19, 2003	10.62	10.68	10.11	10.15
604	NASDAQ	RGP	Fri, May 16, 2003	10.89	11.18	10.65	10.65
603	NASDAQ	RGP	Thu, May 15, 2003	11.02	11.14	10.81	11.06
602	NASDAQ	RGP	Wed, May 14, 2003	11.25	11.25	11.01	11.03
601	NASDAQ	RGP	Tue, May 13, 2003	11.25	11.33	10.85	11.20
600	NASDAQ	RGP	Mon, May 12, 2003	11.19	11.48	11.16	11.32
599	NASDAQ	RGP	Fri, May 9, 2003	11.08	11.38	10.98	11.25
598	NASDAQ	RGP	Thu, May 8, 2003	11.19	11.53	10.94	11.09
597	NASDAQ	RGP	Wed, May 7, 2003	11.19	11.57	11.14	11.30
596	NASDAQ	RGP	Tue, May 6, 2003	11.34	11.84	11.15	11.50
595	NASDAQ	RGP	Mon, May 5, 2003	11.80	11.80	11.28	11.48
594	NASDAQ	RGP	Fri, May 2, 2003	11.04	11.84	10.85	11.77
593	NASDAQ	RGP	Thu, May 1, 2003	11.03	11.23	10.71	11.16
592	NASDAQ	RGP	Wed, Apr 30, 2003	11.16	11.16	10.67	10.96
591	NASDAQ	RGP	Tue, Apr 29, 2003	10.93	11.22	10.83	11.17
590	NASDAQ	RGP	Mon, Apr 28, 2003	10.93	10.98	10.58	10.94
589	NASDAQ	RGP	Fri, Apr 25, 2003	10.65	10.87	10.45	10.69
588	NASDAQ	RGP	Thu, Apr 24, 2003	10.74	10.97	10.59	10.74
587	NASDAQ	RGP	Wed, Apr 23, 2003	10.61	10.90	10.35	10.90
586	NASDAQ	RGP	Tue, Apr 22, 2003	10.07	10.63	10.07	10.61
585	NASDAQ	RGP	Mon, Apr 21, 2003	10.36	10.40	9.99	10.12
584	NASDAQ	RGP	Thu, Apr 17, 2003	10.34	10.41	10.18	10.36
583	NASDAQ	RGP	Wed, Apr 16, 2003	10.50	10.53	10.08	10.15
582	NASDAQ	RGP	Tue, Apr 15, 2003	10.20	10.53	10.20	10.41
581	NASDAQ	RGP	Mon, Apr 14, 2003	10.07	10.50	10.07	10.50
580	NASDAQ	RGP	Fri, Apr 11, 2003	10.37	10.37	10.07	10.07
579	NASDAQ	RGP	Thu, Apr 10, 2003	10.30	10.36	10.21	10.36
578	NASDAQ	RGP	Wed, Apr 9, 2003	10.34	10.43	10.20	10.40
577	NASDAQ	RGP	Tue, Apr 8, 2003	10.50	10.67	10.35	10.36
576	NASDAQ	RGP	Mon, Apr 7, 2003	10.70	10.93	10.48	10.53
575	NASDAQ	RGP	Fri, Apr 4, 2003	10.88	10.88	10.60	10.60
574	NASDAQ	RGP	Thu, Apr 3, 2003	10.91	10.92	10.61	10.78
573	NASDAQ	RGP	Wed, Apr 2, 2003	10.15	11.13	10.15	10.87
572	NASDAQ	RGP	Tue, Apr 1, 2003	10.77	10.78	10.12	10.17
571	NASDAQ	RGP	Mon, Mar 31, 2003	10.41	10.73	10.29	10.64
570	NASDAQ	RGP	Fri, Mar 28, 2003	10.57	10.57	10.43	10.43
569	NASDAQ	RGP	Thu, Mar 27, 2003	10.29	10.60	10.29	10.58
568	NASDAQ	RGP	Wed, Mar 26, 2003	10.30	10.55	10.15	10.55
567	NASDAQ	RGP	Tue, Mar 25, 2003	10.36	10.53	10.12	10.49
566	NASDAQ	RGP	Mon, Mar 24, 2003	10.60	10.73	10.29	10.43
565	NASDAQ	RGP	Fri, Mar 21, 2003	10.03	11.03	9.78	10.70
564	NASDAQ	RGP	Thu, Mar 20, 2003	9.63	10.05	9.63	9.92
563	NASDAQ	RGP	Wed, Mar 19, 2003	9.90	9.98	9.67	9.85
562	NASDAQ	RGP	Tue, Mar 18, 2003	9.95	10.00	9.83	9.97
561	NASDAQ	RGP	Mon, Mar 17, 2003	9.61	9.98	9.61	9.93
560	NASDAQ	RGP	Fri, Mar 14, 2003	9.64	9.80	9.51	9.61
559	NASDAQ	RGP	Thu, Mar 13, 2003	9.68	9.80	9.51	9.75
558	NASDAQ	RGP	Wed, Mar 12, 2003	9.76	9.82	9.60	9.68
557	NASDAQ	RGP	Tue, Mar 11, 2003	9.62	9.81	9.62	9.74
556	NASDAQ	RGP	Mon, Mar 10, 2003	9.98	9.98	9.57	9.63
555	NASDAQ	RGP	Fri, Mar 7, 2003	9.63	10.05	9.63	9.97
554	NASDAQ	RGP	Thu, Mar 6, 2003	9.95	9.95	9.56	9.91
553	NASDAQ	RGP	Wed, Mar 5, 2003	9.55	9.94	9.55	9.76
552	NASDAQ	RGP	Tue, Mar 4, 2003	9.59	9.83	9.52	9.75
551	NASDAQ	RGP	Mon, Mar 3, 2003	9.60	9.96	9.55	9.77
550	NASDAQ	RGP	Fri, Feb 28, 2003	9.12	9.80	9.12	9.64
549	NASDAQ	RGP	Thu, Feb 27, 2003	9.28	9.34	9.15	9.30
548	NASDAQ	RGP	Wed, Feb 26, 2003	8.87	9.20	8.83	9.18
547	NASDAQ	RGP	Tue, Feb 25, 2003	8.84	9.07	8.69	9.05
546	NASDAQ	RGP	Mon, Feb 24, 2003	8.95	9.08	8.72	8.91
545	NASDAQ	RGP	Fri, Feb 21, 2003	8.73	9.03	8.68	9.03
544	NASDAQ	RGP	Thu, Feb 20, 2003	8.48	8.80	8.46	8.69
543	NASDAQ	RGP	Wed, Feb 19, 2003	8.32	8.58	8.30	8.50
542	NASDAQ	RGP	Tue, Feb 18, 2003	8.40	8.46	8.20	8.43
541	NASDAQ	RGP	Fri, Feb 14, 2003	8.23	8.48	8.23	8.27
540	NASDAQ	RGP	Thu, Feb 13, 2003	8.35	8.38	8.23	8.38
539	NASDAQ	RGP	Wed, Feb 12, 2003	8.42	8.42	8.16	8.35
538	NASDAQ	RGP	Tue, Feb 11, 2003	8.48	8.48	8.06	8.30
537	NASDAQ	RGP	Mon, Feb 10, 2003	8.74	8.83	8.42	8.44
536	NASDAQ	RGP	Fri, Feb 7, 2003	9.03	9.05	8.75	8.76
535	NASDAQ	RGP	Thu, Feb 6, 2003	9.51	9.51	8.86	9.02
534	NASDAQ	RGP	Wed, Feb 5, 2003	9.39	9.75	9.24	9.34
533	NASDAQ	RGP	Tue, Feb 4, 2003	9.72	9.72	9.39	9.47
532	NASDAQ	RGP	Mon, Feb 3, 2003	9.96	10.03	9.52	9.73
531	NASDAQ	RGP	Fri, Jan 31, 2003	9.76	10.05	9.76	9.99
530	NASDAQ	RGP	Thu, Jan 30, 2003	9.84	10.00	9.83	9.86
529	NASDAQ	RGP	Wed, Jan 29, 2003	9.87	10.10	9.72	9.93
528	NASDAQ	RGP	Tue, Jan 28, 2003	10.05	10.06	9.84	9.92
527	NASDAQ	RGP	Mon, Jan 27, 2003	9.87	10.05	9.85	10.00
526	NASDAQ	RGP	Fri, Jan 24, 2003	10.08	10.22	9.90	9.90
525	NASDAQ	RGP	Thu, Jan 23, 2003	10.10	10.33	10.05	10.21
524	NASDAQ	RGP	Wed, Jan 22, 2003	10.23	10.30	9.79	10.10
523	NASDAQ	RGP	Tue, Jan 21, 2003	10.63	10.66	10.18	10.23
522	NASDAQ	RGP	Fri, Jan 17, 2003	10.92	10.99	10.64	10.73
521	NASDAQ	RGP	Thu, Jan 16, 2003	11.00	11.33	10.95	10.96
520	NASDAQ	RGP	Wed, Jan 15, 2003	11.39	11.39	11.02	11.05
519	NASDAQ	RGP	Tue, Jan 14, 2003	11.07	11.39	10.98	11.39
518	NASDAQ	RGP	Mon, Jan 13, 2003	11.01	11.23	10.75	11.07
517	NASDAQ	RGP	Fri, Jan 10, 2003	10.75	11.18	10.66	11.01
516	NASDAQ	RGP	Thu, Jan 9, 2003	10.36	11.00	10.36	10.78
515	NASDAQ	RGP	Wed, Jan 8, 2003	10.42	10.53	10.34	10.35
514	NASDAQ	RGP	Tue, Jan 7, 2003	10.38	10.61	10.38	10.56
513	NASDAQ	RGP	Mon, Jan 6, 2003	10.75	10.85	10.33	10.65
512	NASDAQ	RGP	Fri, Jan 3, 2003	11.00	11.43	10.97	11.00
511	NASDAQ	RGP	Thu, Jan 2, 2003	11.67	11.67	11.04	11.19
510	NASDAQ	RGP	Tue, Dec 31, 2002	11.40	11.86	11.20	11.61
509	NASDAQ	RGP	Mon, Dec 30, 2002	11.35	11.59	10.91	11.40
508	NASDAQ	RGP	Fri, Dec 27, 2002	11.30	11.92	11.20	11.50
507	NASDAQ	RGP	Thu, Dec 26, 2002	11.00	11.57	11.00	11.48
506	NASDAQ	RGP	Tue, Dec 24, 2002	10.66	11.27	10.66	11.01
505	NASDAQ	RGP	Mon, Dec 23, 2002	10.27	10.96	10.25	10.71
504	NASDAQ	RGP	Fri, Dec 20, 2002	10.25	10.33	10.03	10.20
503	NASDAQ	RGP	Thu, Dec 19, 2002	8.93	10.30	8.78	9.89
502	NASDAQ	RGP	Wed, Dec 18, 2002	8.83	8.92	8.56	8.63
501	NASDAQ	RGP	Tue, Dec 17, 2002	8.66	8.85	8.37	8.78
500	NASDAQ	RGP	Mon, Dec 16, 2002	8.56	9.01	8.55	8.72
499	NASDAQ	RGP	Fri, Dec 13, 2002	9.01	9.05	8.58	8.65
498	NASDAQ	RGP	Thu, Dec 12, 2002	8.96	9.14	8.85	9.05
497	NASDAQ	RGP	Wed, Dec 11, 2002	9.21	9.28	8.98	9.09
496	NASDAQ	RGP	Tue, Dec 10, 2002	9.26	9.26	8.88	9.15
495	NASDAQ	RGP	Mon, Dec 9, 2002	9.24	9.37	9.11	9.16
494	NASDAQ	RGP	Fri, Dec 6, 2002	9.10	9.44	9.05	9.24
493	NASDAQ	RGP	Thu, Dec 5, 2002	9.25	9.49	9.08	9.39
492	NASDAQ	RGP	Wed, Dec 4, 2002	9.18	9.38	9.06	9.19
491	NASDAQ	RGP	Tue, Dec 3, 2002	9.36	9.53	9.14	9.14
490	NASDAQ	RGP	Mon, Dec 2, 2002	9.28	9.50	8.96	9.45
489	NASDAQ	RGP	Fri, Nov 29, 2002	9.24	9.50	9.21	9.21
488	NASDAQ	RGP	Wed, Nov 27, 2002	8.50	9.50	8.48	9.26
487	NASDAQ	RGP	Tue, Nov 26, 2002	9.05	9.50	8.50	8.70
486	NASDAQ	RGP	Mon, Nov 25, 2002	9.00	9.26	8.81	9.26
485	NASDAQ	RGP	Fri, Nov 22, 2002	9.17	9.29	8.83	9.29
484	NASDAQ	RGP	Thu, Nov 21, 2002	8.80	9.28	8.68	9.21
483	NASDAQ	RGP	Wed, Nov 20, 2002	8.77	8.90	8.68	8.82
482	NASDAQ	RGP	Tue, Nov 19, 2002	9.21	9.21	8.65	8.70
481	NASDAQ	RGP	Mon, Nov 18, 2002	9.49	9.60	9.19	9.38
480	NASDAQ	RGP	Fri, Nov 15, 2002	9.19	9.48	9.17	9.41
479	NASDAQ	RGP	Thu, Nov 14, 2002	9.03	9.20	8.98	9.19
478	NASDAQ	RGP	Wed, Nov 13, 2002	8.95	9.14	8.80	9.00
477	NASDAQ	RGP	Tue, Nov 12, 2002	8.56	9.42	8.56	8.96
476	NASDAQ	RGP	Mon, Nov 11, 2002	8.71	8.99	8.58	8.58
475	NASDAQ	RGP	Fri, Nov 8, 2002	8.74	9.19	8.71	8.78
474	NASDAQ	RGP	Thu, Nov 7, 2002	8.91	8.92	8.75	8.75
473	NASDAQ	RGP	Wed, Nov 6, 2002	8.95	9.00	8.81	8.91
472	NASDAQ	RGP	Tue, Nov 5, 2002	9.08	9.20	8.93	8.95
471	NASDAQ	RGP	Mon, Nov 4, 2002	9.08	9.40	9.02	9.16
470	NASDAQ	RGP	Fri, Nov 1, 2002	8.70	9.10	8.60	8.99
469	NASDAQ	RGP	Thu, Oct 31, 2002	8.45	9.08	8.45	8.56
468	NASDAQ	RGP	Wed, Oct 30, 2002	8.24	8.67	8.24	8.57
467	NASDAQ	RGP	Tue, Oct 29, 2002	8.43	8.43	8.03	8.24
466	NASDAQ	RGP	Mon, Oct 28, 2002	8.34	8.44	8.03	8.10
465	NASDAQ	RGP	Fri, Oct 25, 2002	8.36	8.50	8.18	8.21
464	NASDAQ	RGP	Thu, Oct 24, 2002	7.88	8.50	7.88	8.45
463	NASDAQ	RGP	Wed, Oct 23, 2002	7.82	8.15	7.60	8.04
462	NASDAQ	RGP	Tue, Oct 22, 2002	8.22	8.22	7.82	7.88
461	NASDAQ	RGP	Mon, Oct 21, 2002	8.00	8.17	7.81	8.13
460	NASDAQ	RGP	Fri, Oct 18, 2002	7.53	8.23	7.53	8.17
459	NASDAQ	RGP	Thu, Oct 17, 2002	7.03	7.73	7.03	7.72
458	NASDAQ	RGP	Wed, Oct 16, 2002	6.86	6.96	6.63	6.83
457	NASDAQ	RGP	Tue, Oct 15, 2002	6.88	7.03	6.73	6.94
456	NASDAQ	RGP	Mon, Oct 14, 2002	6.69	6.88	6.66	6.70
455	NASDAQ	RGP	Fri, Oct 11, 2002	6.62	7.01	6.61	6.86
454	NASDAQ	RGP	Thu, Oct 10, 2002	6.05	6.66	5.63	6.64
453	NASDAQ	RGP	Wed, Oct 9, 2002	6.16	6.19	5.89	6.13
452	NASDAQ	RGP	Tue, Oct 8, 2002	6.05	6.25	6.04	6.20
451	NASDAQ	RGP	Mon, Oct 7, 2002	6.54	6.60	6.01	6.12
450	NASDAQ	RGP	Fri, Oct 4, 2002	6.55	6.77	6.42	6.70
449	NASDAQ	RGP	Thu, Oct 3, 2002	6.46	6.69	6.45	6.65
448	NASDAQ	RGP	Wed, Oct 2, 2002	7.01	7.07	6.45	6.65
447	NASDAQ	RGP	Tue, Oct 1, 2002	7.18	7.24	7.00	7.13
446	NASDAQ	RGP	Mon, Sep 30, 2002	6.53	7.25	6.51	7.21
445	NASDAQ	RGP	Fri, Sep 27, 2002	6.58	6.68	6.45	6.63
444	NASDAQ	RGP	Thu, Sep 26, 2002	5.91	7.10	5.90	6.63
443	NASDAQ	RGP	Wed, Sep 25, 2002	5.94	6.25	5.94	6.17
442	NASDAQ	RGP	Tue, Sep 24, 2002	6.70	6.70	5.21	5.79
441	NASDAQ	RGP	Mon, Sep 23, 2002	7.60	7.69	6.72	6.90
440	NASDAQ	RGP	Fri, Sep 20, 2002	7.75	7.75	7.53	7.65
439	NASDAQ	RGP	Thu, Sep 19, 2002	8.46	8.50	7.68	7.68
438	NASDAQ	RGP	Wed, Sep 18, 2002	8.80	8.80	8.46	8.50
437	NASDAQ	RGP	Tue, Sep 17, 2002	8.78	9.00	8.66	8.66
436	NASDAQ	RGP	Mon, Sep 16, 2002	8.93	9.00	8.69	8.69
435	NASDAQ	RGP	Fri, Sep 13, 2002	8.77	8.98	8.75	8.90
434	NASDAQ	RGP	Thu, Sep 12, 2002	8.88	8.88	8.65	8.76
433	NASDAQ	RGP	Wed, Sep 11, 2002	9.28	9.37	8.88	8.88
432	NASDAQ	RGP	Tue, Sep 10, 2002	9.29	9.57	9.28	9.36
431	NASDAQ	RGP	Mon, Sep 9, 2002	9.09	9.33	8.95	9.29
430	NASDAQ	RGP	Fri, Sep 6, 2002	8.88	9.24	8.79	9.21
429	NASDAQ	RGP	Thu, Sep 5, 2002	9.24	9.24	8.56	8.69
428	NASDAQ	RGP	Wed, Sep 4, 2002	8.50	9.22	8.50	9.22
427	NASDAQ	RGP	Tue, Sep 3, 2002	8.70	8.70	8.35	8.49
426	NASDAQ	RGP	Fri, Aug 30, 2002	9.20	9.20	8.71	8.71
425	NASDAQ	RGP	Thu, Aug 29, 2002	9.30	9.39	9.15	9.16
424	NASDAQ	RGP	Wed, Aug 28, 2002	9.45	9.50	9.23	9.37
423	NASDAQ	RGP	Tue, Aug 27, 2002	9.41	9.58	9.39	9.39
422	NASDAQ	RGP	Mon, Aug 26, 2002	9.36	9.51	9.25	9.50
421	NASDAQ	RGP	Fri, Aug 23, 2002	9.49	9.50	9.27	9.50
420	NASDAQ	RGP	Thu, Aug 22, 2002	9.47	9.48	9.18	9.36
419	NASDAQ	RGP	Wed, Aug 21, 2002	9.36	9.51	8.90	9.47
418	NASDAQ	RGP	Tue, Aug 20, 2002	9.55	9.55	9.31	9.33
417	NASDAQ	RGP	Mon, Aug 19, 2002	9.63	9.67	9.39	9.46
416	NASDAQ	RGP	Fri, Aug 16, 2002	9.53	9.66	9.26	9.50
415	NASDAQ	RGP	Thu, Aug 15, 2002	9.01	9.89	8.76	9.49
414	NASDAQ	RGP	Wed, Aug 14, 2002	9.05	9.15	8.70	8.88
413	NASDAQ	RGP	Tue, Aug 13, 2002	8.42	9.09	8.41	9.00
412	NASDAQ	RGP	Mon, Aug 12, 2002	8.40	8.68	8.23	8.42
411	NASDAQ	RGP	Fri, Aug 9, 2002	8.56	8.67	8.23	8.28
410	NASDAQ	RGP	Thu, Aug 8, 2002	8.62	8.68	8.45	8.62
409	NASDAQ	RGP	Wed, Aug 7, 2002	8.50	8.70	8.41	8.50
408	NASDAQ	RGP	Tue, Aug 6, 2002	8.75	8.92	8.36	8.50
407	NASDAQ	RGP	Mon, Aug 5, 2002	9.14	9.41	8.75	8.77
406	NASDAQ	RGP	Fri, Aug 2, 2002	9.50	9.52	9.10	9.18
405	NASDAQ	RGP	Thu, Aug 1, 2002	9.22	9.53	9.21	9.34
404	NASDAQ	RGP	Wed, Jul 31, 2002	9.49	9.49	9.21	9.21
403	NASDAQ	RGP	Tue, Jul 30, 2002	9.50	9.82	9.04	9.38
402	NASDAQ	RGP	Mon, Jul 29, 2002	9.35	10.00	9.11	9.70
401	NASDAQ	RGP	Fri, Jul 26, 2002	8.58	9.40	8.58	9.31
400	NASDAQ	RGP	Thu, Jul 25, 2002	9.00	9.25	8.58	8.76
399	NASDAQ	RGP	Wed, Jul 24, 2002	8.24	9.19	8.03	9.00
398	NASDAQ	RGP	Tue, Jul 23, 2002	9.25	9.30	8.01	8.25
397	NASDAQ	RGP	Mon, Jul 22, 2002	9.07	9.51	9.07	9.42
396	NASDAQ	RGP	Fri, Jul 19, 2002	9.89	9.89	9.09	9.10
395	NASDAQ	RGP	Thu, Jul 18, 2002	9.88	10.13	9.70	9.70
394	NASDAQ	RGP	Wed, Jul 17, 2002	10.50	10.50	9.85	10.02
393	NASDAQ	RGP	Tue, Jul 16, 2002	10.38	10.58	10.03	10.20
392	NASDAQ	RGP	Mon, Jul 15, 2002	10.50	10.50	10.03	10.33
391	NASDAQ	RGP	Fri, Jul 12, 2002	10.18	10.58	9.98	10.46
390	NASDAQ	RGP	Thu, Jul 11, 2002	9.60	10.68	9.50	10.14
389	NASDAQ	RGP	Wed, Jul 10, 2002	10.72	10.72	8.93	9.00
388	NASDAQ	RGP	Tue, Jul 9, 2002	10.90	10.90	10.42	10.50
387	NASDAQ	RGP	Mon, Jul 8, 2002	11.26	11.61	10.96	11.09
386	NASDAQ	RGP	Fri, Jul 5, 2002	11.35	11.55	11.27	11.32
385	NASDAQ	RGP	Wed, Jul 3, 2002	11.83	11.88	11.24	11.40
384	NASDAQ	RGP	Tue, Jul 2, 2002	12.45	12.45	11.83	11.85
383	NASDAQ	RGP	Mon, Jul 1, 2002	13.50	13.50	12.32	12.47
382	NASDAQ	RGP	Fri, Jun 28, 2002	13.45	13.62	13.18	13.50
381	NASDAQ	RGP	Thu, Jun 27, 2002	13.35	13.65	13.30	13.65
380	NASDAQ	RGP	Wed, Jun 26, 2002	12.92	13.36	12.84	13.36
379	NASDAQ	RGP	Tue, Jun 25, 2002	13.44	13.52	12.95	13.01
378	NASDAQ	RGP	Mon, Jun 24, 2002	13.10	13.55	13.10	13.27
377	NASDAQ	RGP	Fri, Jun 21, 2002	12.95	13.11	12.91	13.05
376	NASDAQ	RGP	Thu, Jun 20, 2002	13.09	13.12	12.69	12.95
375	NASDAQ	RGP	Wed, Jun 19, 2002	12.83	13.08	12.67	13.00
374	NASDAQ	RGP	Tue, Jun 18, 2002	12.89	13.10	12.88	12.99
373	NASDAQ	RGP	Mon, Jun 17, 2002	12.71	12.88	12.65	12.80
372	NASDAQ	RGP	Fri, Jun 14, 2002	12.66	12.85	12.37	12.52
371	NASDAQ	RGP	Thu, Jun 13, 2002	12.75	12.80	12.69	12.70
370	NASDAQ	RGP	Wed, Jun 12, 2002	12.69	12.89	12.69	12.75
369	NASDAQ	RGP	Tue, Jun 11, 2002	12.55	13.00	12.51	13.00
368	NASDAQ	RGP	Mon, Jun 10, 2002	12.63	12.63	12.38	12.52
367	NASDAQ	RGP	Fri, Jun 7, 2002	12.52	12.60	12.40	12.55
366	NASDAQ	RGP	Thu, Jun 6, 2002	12.54	12.66	12.34	12.43
365	NASDAQ	RGP	Wed, Jun 5, 2002	12.41	12.68	12.39	12.54
364	NASDAQ	RGP	Tue, Jun 4, 2002	12.28	12.69	12.28	12.54
363	NASDAQ	RGP	Mon, Jun 3, 2002	12.78	12.78	12.29	12.41
362	NASDAQ	RGP	Fri, May 31, 2002	12.21	12.75	12.20	12.74
361	NASDAQ	RGP	Thu, May 30, 2002	12.51	12.51	12.22	12.25
360	NASDAQ	RGP	Wed, May 29, 2002	12.55	12.62	12.25	12.25
359	NASDAQ	RGP	Tue, May 28, 2002	12.38	12.62	12.25	12.49
358	NASDAQ	RGP	Fri, May 24, 2002	12.46	12.55	12.27	12.28
357	NASDAQ	RGP	Thu, May 23, 2002	12.50	12.63	12.30	12.38
356	NASDAQ	RGP	Wed, May 22, 2002	12.76	12.77	12.38	12.41
355	NASDAQ	RGP	Tue, May 21, 2002	12.75	12.83	12.65	12.70
354	NASDAQ	RGP	Mon, May 20, 2002	12.75	12.85	12.66	12.69
353	NASDAQ	RGP	Fri, May 17, 2002	12.90	13.10	12.50	12.64
352	NASDAQ	RGP	Thu, May 16, 2002	13.28	13.28	12.95	13.05
351	NASDAQ	RGP	Wed, May 15, 2002	13.03	13.24	12.93	13.15
350	NASDAQ	RGP	Tue, May 14, 2002	13.18	13.25	12.96	12.98
349	NASDAQ	RGP	Mon, May 13, 2002	13.30	13.30	12.89	12.97
348	NASDAQ	RGP	Fri, May 10, 2002	13.40	13.40	13.02	13.30
347	NASDAQ	RGP	Thu, May 9, 2002	13.50	13.63	13.01	13.15
346	NASDAQ	RGP	Wed, May 8, 2002	13.45	13.55	13.18	13.55
345	NASDAQ	RGP	Tue, May 7, 2002	13.25	13.44	13.18	13.44
344	NASDAQ	RGP	Mon, May 6, 2002	13.32	13.48	13.05	13.23
343	NASDAQ	RGP	Fri, May 3, 2002	13.55	13.55	13.17	13.32
342	NASDAQ	RGP	Thu, May 2, 2002	13.01	13.50	12.92	13.50
341	NASDAQ	RGP	Wed, May 1, 2002	13.35	13.35	12.48	12.98
340	NASDAQ	RGP	Tue, Apr 30, 2002	13.35	13.35	13.01	13.27
339	NASDAQ	RGP	Mon, Apr 29, 2002	13.36	13.36	13.10	13.31
338	NASDAQ	RGP	Fri, Apr 26, 2002	13.10	13.35	13.10	13.26
337	NASDAQ	RGP	Thu, Apr 25, 2002	13.28	13.35	13.09	13.10
336	NASDAQ	RGP	Wed, Apr 24, 2002	13.60	13.72	13.31	13.32
335	NASDAQ	RGP	Tue, Apr 23, 2002	13.60	13.75	13.50	13.75
334	NASDAQ	RGP	Mon, Apr 22, 2002	13.98	13.98	13.29	13.59
333	NASDAQ	RGP	Fri, Apr 19, 2002	14.10	14.10	13.83	13.83
332	NASDAQ	RGP	Thu, Apr 18, 2002	14.46	14.46	13.90	13.95
331	NASDAQ	RGP	Wed, Apr 17, 2002	14.51	14.51	14.20	14.35
330	NASDAQ	RGP	Tue, Apr 16, 2002	14.47	14.48	14.35	14.47
329	NASDAQ	RGP	Mon, Apr 15, 2002	14.55	14.58	14.40	14.41
328	NASDAQ	RGP	Fri, Apr 12, 2002	14.38	14.57	14.26	14.47
327	NASDAQ	RGP	Thu, Apr 11, 2002	14.35	14.54	13.50	14.53
326	NASDAQ	RGP	Wed, Apr 10, 2002	14.61	15.08	14.50	15.03
325	NASDAQ	RGP	Tue, Apr 9, 2002	14.37	14.74	14.17	14.68
324	NASDAQ	RGP	Mon, Apr 8, 2002	14.05	14.38	13.76	14.38
323	NASDAQ	RGP	Fri, Apr 5, 2002	14.11	14.15	13.98	13.98
322	NASDAQ	RGP	Thu, Apr 4, 2002	14.07	14.15	13.90	14.00
321	NASDAQ	RGP	Wed, Apr 3, 2002	14.18	14.18	14.01	14.01
320	NASDAQ	RGP	Tue, Apr 2, 2002	14.23	14.38	14.08	14.21
319	NASDAQ	RGP	Mon, Apr 1, 2002	14.46	14.46	14.18	14.33
318	NASDAQ	RGP	Thu, Mar 28, 2002	13.83	14.48	13.79	14.47
317	NASDAQ	RGP	Wed, Mar 27, 2002	13.70	13.87	13.63	13.87
316	NASDAQ	RGP	Tue, Mar 26, 2002	13.57	13.83	13.55	13.83
315	NASDAQ	RGP	Mon, Mar 25, 2002	13.48	13.73	13.35	13.73
314	NASDAQ	RGP	Fri, Mar 22, 2002	13.52	13.52	13.34	13.50
313	NASDAQ	RGP	Thu, Mar 21, 2002	13.28	13.47	13.23	13.47
312	NASDAQ	RGP	Wed, Mar 20, 2002	13.35	13.55	13.30	13.38
311	NASDAQ	RGP	Tue, Mar 19, 2002	12.93	13.56	12.75	13.49
310	NASDAQ	RGP	Mon, Mar 18, 2002	13.99	14.29	13.95	14.01
309	NASDAQ	RGP	Fri, Mar 15, 2002	13.85	13.99	13.85	13.99
308	NASDAQ	RGP	Thu, Mar 14, 2002	13.45	13.99	13.36	13.90
307	NASDAQ	RGP	Wed, Mar 13, 2002	13.48	13.53	13.32	13.36
306	NASDAQ	RGP	Tue, Mar 12, 2002	13.40	13.67	13.35	13.55
305	NASDAQ	RGP	Mon, Mar 11, 2002	13.35	13.36	13.18	13.32
304	NASDAQ	RGP	Fri, Mar 8, 2002	13.48	13.55	13.16	13.22
303	NASDAQ	RGP	Thu, Mar 7, 2002	14.11	14.14	13.48	13.48
302	NASDAQ	RGP	Wed, Mar 6, 2002	14.08	14.25	14.08	14.16
301	NASDAQ	RGP	Tue, Mar 5, 2002	14.21	14.40	14.05	14.14
300	NASDAQ	RGP	Mon, Mar 4, 2002	13.60	14.35	13.46	14.35
299	NASDAQ	RGP	Fri, Mar 1, 2002	13.08	13.66	13.08	13.66
298	NASDAQ	RGP	Thu, Feb 28, 2002	13.15	13.31	13.04	13.27
297	NASDAQ	RGP	Wed, Feb 27, 2002	13.05	13.17	12.94	13.10
296	NASDAQ	RGP	Tue, Feb 26, 2002	13.00	13.20	12.63	13.08
295	NASDAQ	RGP	Mon, Feb 25, 2002	12.58	13.29	12.28	12.98
294	NASDAQ	RGP	Fri, Feb 22, 2002	12.03	12.80	12.03	12.59
293	NASDAQ	RGP	Thu, Feb 21, 2002	11.70	12.36	11.27	12.27
292	NASDAQ	RGP	Wed, Feb 20, 2002	12.76	12.96	12.55	12.96
291	NASDAQ	RGP	Tue, Feb 19, 2002	13.06	13.12	12.94	13.00
290	NASDAQ	RGP	Fri, Feb 15, 2002	13.08	13.25	13.06	13.11
289	NASDAQ	RGP	Thu, Feb 14, 2002	13.17	13.45	13.06	13.12
288	NASDAQ	RGP	Wed, Feb 13, 2002	12.93	13.17	12.92	13.17
287	NASDAQ	RGP	Tue, Feb 12, 2002	12.88	13.17	12.77	12.94
286	NASDAQ	RGP	Mon, Feb 11, 2002	12.85	12.93	12.78	12.93
285	NASDAQ	RGP	Fri, Feb 8, 2002	12.76	12.88	12.76	12.79
284	NASDAQ	RGP	Thu, Feb 7, 2002	12.96	12.96	12.76	12.76
283	NASDAQ	RGP	Wed, Feb 6, 2002	12.88	12.97	12.87	12.89
282	NASDAQ	RGP	Tue, Feb 5, 2002	12.85	13.23	12.81	12.88
281	NASDAQ	RGP	Mon, Feb 4, 2002	12.88	12.89	12.71	12.85
280	NASDAQ	RGP	Fri, Feb 1, 2002	12.97	13.08	12.88	12.91
279	NASDAQ	RGP	Thu, Jan 31, 2002	13.10	13.10	12.90	13.10
278	NASDAQ	RGP	Wed, Jan 30, 2002	13.29	13.35	12.98	12.98
277	NASDAQ	RGP	Tue, Jan 29, 2002	13.66	13.91	13.30	13.30
276	NASDAQ	RGP	Mon, Jan 28, 2002	13.25	13.70	13.20	13.65
275	NASDAQ	RGP	Fri, Jan 25, 2002	12.83	13.25	12.80	13.25
274	NASDAQ	RGP	Thu, Jan 24, 2002	12.82	13.00	12.57	13.00
273	NASDAQ	RGP	Wed, Jan 23, 2002	12.98	12.98	12.32	12.75
272	NASDAQ	RGP	Tue, Jan 22, 2002	13.22	13.22	12.92	13.01
271	NASDAQ	RGP	Fri, Jan 18, 2002	13.13	13.19	12.63	13.19
270	NASDAQ	RGP	Thu, Jan 17, 2002	13.00	13.19	12.96	13.13
269	NASDAQ	RGP	Wed, Jan 16, 2002	13.16	13.16	13.00	13.09
268	NASDAQ	RGP	Tue, Jan 15, 2002	13.21	13.22	12.95	13.15
267	NASDAQ	RGP	Mon, Jan 14, 2002	12.94	13.28	12.65	13.23
266	NASDAQ	RGP	Fri, Jan 11, 2002	13.15	13.35	12.95	12.95
265	NASDAQ	RGP	Thu, Jan 10, 2002	13.13	13.28	12.58	13.28
264	NASDAQ	RGP	Wed, Jan 9, 2002	13.25	13.31	13.05	13.20
263	NASDAQ	RGP	Tue, Jan 8, 2002	13.17	13.50	13.10	13.25
262	NASDAQ	RGP	Mon, Jan 7, 2002	13.70	13.76	13.08	13.21
261	NASDAQ	RGP	Fri, Jan 4, 2002	12.85	14.00	12.85	13.76
260	NASDAQ	RGP	Thu, Jan 3, 2002	12.72	12.93	12.60	12.85
259	NASDAQ	RGP	Wed, Jan 2, 2002	13.17	13.17	12.46	12.72
258	NASDAQ	RGP	Mon, Dec 31, 2001	13.10	13.25	12.75	13.17
257	NASDAQ	RGP	Fri, Dec 28, 2001	12.75	13.22	12.75	13.10
256	NASDAQ	RGP	Thu, Dec 27, 2001	12.23	13.22	12.23	12.93
255	NASDAQ	RGP	Wed, Dec 26, 2001	12.10	12.47	12.10	12.23
254	NASDAQ	RGP	Mon, Dec 24, 2001	12.09	12.29	12.09	12.10
253	NASDAQ	RGP	Fri, Dec 21, 2001	12.65	12.65	11.60	12.16
252	NASDAQ	RGP	Thu, Dec 20, 2001	12.33	13.00	12.33	12.55
251	NASDAQ	RGP	Wed, Dec 19, 2001	12.48	12.54	12.30	12.48
250	NASDAQ	RGP	Tue, Dec 18, 2001	12.46	12.75	12.40	12.49
249	NASDAQ	RGP	Mon, Dec 17, 2001	13.50	13.50	12.18	12.58
248	NASDAQ	RGP	Fri, Dec 14, 2001	14.07	14.07	13.27	13.60
247	NASDAQ	RGP	Thu, Dec 13, 2001	13.10	14.13	12.89	13.95
246	NASDAQ	RGP	Wed, Dec 12, 2001	13.22	13.22	12.70	13.10
245	NASDAQ	RGP	Tue, Dec 11, 2001	12.88	13.26	12.88	13.13
244	NASDAQ	RGP	Mon, Dec 10, 2001	12.87	13.12	12.67	12.98
243	NASDAQ	RGP	Fri, Dec 7, 2001	11.67	13.38	11.67	13.00
242	NASDAQ	RGP	Thu, Dec 6, 2001	11.62	11.82	11.45	11.82
241	NASDAQ	RGP	Wed, Dec 5, 2001	10.52	11.60	10.46	11.50
240	NASDAQ	RGP	Tue, Dec 4, 2001	10.71	10.71	10.45	10.56
239	NASDAQ	RGP	Mon, Dec 3, 2001	10.93	10.94	10.55	10.60
238	NASDAQ	RGP	Fri, Nov 30, 2001	10.57	10.93	10.45	10.83
237	NASDAQ	RGP	Thu, Nov 29, 2001	10.45	10.64	10.35	10.63
236	NASDAQ	RGP	Wed, Nov 28, 2001	10.50	10.50	10.33	10.38
235	NASDAQ	RGP	Tue, Nov 27, 2001	10.25	10.50	10.25	10.40
234	NASDAQ	RGP	Mon, Nov 26, 2001	10.39	10.48	10.25	10.32
233	NASDAQ	RGP	Fri, Nov 23, 2001	10.38	10.45	10.37	10.38
232	NASDAQ	RGP	Wed, Nov 21, 2001	10.63	10.63	10.15	10.25
231	NASDAQ	RGP	Tue, Nov 20, 2001	10.95	11.10	10.38	10.46
230	NASDAQ	RGP	Mon, Nov 19, 2001	10.91	10.94	10.70	10.90
229	NASDAQ	RGP	Fri, Nov 16, 2001	10.37	10.95	10.32	10.70
228	NASDAQ	RGP	Thu, Nov 15, 2001	10.60	10.62	10.35	10.36
227	NASDAQ	RGP	Wed, Nov 14, 2001	11.25	11.36	10.57	10.58
226	NASDAQ	RGP	Tue, Nov 13, 2001	11.38	11.48	10.63	11.17
225	NASDAQ	RGP	Mon, Nov 12, 2001	11.69	11.69	11.05	11.38
224	NASDAQ	RGP	Fri, Nov 9, 2001	11.57	11.77	11.47	11.63
223	NASDAQ	RGP	Thu, Nov 8, 2001	11.78	11.78	11.55	11.78
222	NASDAQ	RGP	Wed, Nov 7, 2001	11.60	11.79	11.48	11.63
221	NASDAQ	RGP	Tue, Nov 6, 2001	11.23	11.60	10.95	11.60
220	NASDAQ	RGP	Mon, Nov 5, 2001	10.75	11.53	10.71	11.24
219	NASDAQ	RGP	Fri, Nov 2, 2001	11.02	11.07	10.64	11.00
218	NASDAQ	RGP	Thu, Nov 1, 2001	10.85	11.18	10.55	10.98
217	NASDAQ	RGP	Wed, Oct 31, 2001	10.58	11.15	10.39	11.15
216	NASDAQ	RGP	Tue, Oct 30, 2001	10.33	10.55	10.20	10.42
215	NASDAQ	RGP	Mon, Oct 29, 2001	10.50	10.50	10.33	10.33
214	NASDAQ	RGP	Fri, Oct 26, 2001	9.92	10.34	9.92	10.32
213	NASDAQ	RGP	Thu, Oct 25, 2001	9.77	9.85	9.73	9.85
212	NASDAQ	RGP	Wed, Oct 24, 2001	9.95	10.00	9.73	9.75
211	NASDAQ	RGP	Tue, Oct 23, 2001	9.77	10.07	9.64	9.95
210	NASDAQ	RGP	Mon, Oct 22, 2001	9.73	9.75	9.60	9.75
209	NASDAQ	RGP	Fri, Oct 19, 2001	9.60	9.82	9.60	9.66
208	NASDAQ	RGP	Thu, Oct 18, 2001	10.36	10.45	9.60	10.03
207	NASDAQ	RGP	Wed, Oct 17, 2001	10.40	10.63	10.28	10.52
206	NASDAQ	RGP	Tue, Oct 16, 2001	9.92	10.53	9.92	10.41
205	NASDAQ	RGP	Mon, Oct 15, 2001	9.59	10.00	9.26	10.00
204	NASDAQ	RGP	Fri, Oct 12, 2001	9.65	9.75	8.91	9.63
203	NASDAQ	RGP	Thu, Oct 11, 2001	10.03	11.16	9.65	9.74
202	NASDAQ	RGP	Wed, Oct 10, 2001	10.03	10.10	9.83	9.95
201	NASDAQ	RGP	Tue, Oct 9, 2001	9.90	10.10	9.90	10.06
200	NASDAQ	RGP	Mon, Oct 8, 2001	9.88	9.93	9.70	9.88
199	NASDAQ	RGP	Fri, Oct 5, 2001	9.93	10.01	9.61	9.88
198	NASDAQ	RGP	Thu, Oct 4, 2001	9.58	10.05	9.58	10.03
197	NASDAQ	RGP	Wed, Oct 3, 2001	8.85	9.75	8.85	9.53
196	NASDAQ	RGP	Tue, Oct 2, 2001	8.88	9.08	8.80	9.07
195	NASDAQ	RGP	Mon, Oct 1, 2001	9.00	9.13	8.90	8.98
194	NASDAQ	RGP	Fri, Sep 28, 2001	8.78	9.20	8.78	9.09
193	NASDAQ	RGP	Thu, Sep 27, 2001	9.01	9.25	8.78	8.83
192	NASDAQ	RGP	Wed, Sep 26, 2001	8.98	9.23	8.40	9.09
191	NASDAQ	RGP	Tue, Sep 25, 2001	10.50	10.50	9.70	10.00
190	NASDAQ	RGP	Mon, Sep 24, 2001	9.78	10.48	9.75	10.48
189	NASDAQ	RGP	Fri, Sep 21, 2001	9.91	10.00	9.65	9.98
188	NASDAQ	RGP	Thu, Sep 20, 2001	9.55	10.00	9.50	9.95
187	NASDAQ	RGP	Wed, Sep 19, 2001	10.01	10.02	9.18	10.01
186	NASDAQ	RGP	Tue, Sep 18, 2001	9.98	10.05	9.55	10.00
185	NASDAQ	RGP	Mon, Sep 17, 2001	10.43	10.48	9.96	9.98
184	NASDAQ	RGP	Mon, Sep 10, 2001	10.50	10.50	10.25	10.34
183	NASDAQ	RGP	Fri, Sep 7, 2001	10.58	10.60	10.32	10.47
182	NASDAQ	RGP	Thu, Sep 6, 2001	10.55	10.60	10.45	10.58
181	NASDAQ	RGP	Wed, Sep 5, 2001	10.70	10.90	10.40	10.66
180	NASDAQ	RGP	Tue, Sep 4, 2001	11.03	11.03	10.73	10.75
179	NASDAQ	RGP	Fri, Aug 31, 2001	11.02	11.03	10.88	11.00
178	NASDAQ	RGP	Thu, Aug 30, 2001	10.81	10.95	10.70	10.88
177	NASDAQ	RGP	Wed, Aug 29, 2001	10.93	11.18	10.81	11.04
176	NASDAQ	RGP	Tue, Aug 28, 2001	10.93	10.95	10.60	10.80
175	NASDAQ	RGP	Mon, Aug 27, 2001	10.79	11.02	10.50	10.50
174	NASDAQ	RGP	Fri, Aug 24, 2001	10.50	10.98	10.46	10.89
173	NASDAQ	RGP	Thu, Aug 23, 2001	10.48	10.55	10.40	10.49
172	NASDAQ	RGP	Wed, Aug 22, 2001	10.45	10.60	10.40	10.43
171	NASDAQ	RGP	Tue, Aug 21, 2001	10.38	10.78	10.38	10.48
170	NASDAQ	RGP	Mon, Aug 20, 2001	10.44	10.46	10.37	10.38
169	NASDAQ	RGP	Fri, Aug 17, 2001	10.39	10.50	10.38	10.44
168	NASDAQ	RGP	Thu, Aug 16, 2001	10.66	10.73	10.38	10.45
167	NASDAQ	RGP	Wed, Aug 15, 2001	10.80	10.85	10.38	10.72
166	NASDAQ	RGP	Tue, Aug 14, 2001	11.05	11.11	10.50	10.75
165	NASDAQ	RGP	Mon, Aug 13, 2001	10.18	10.94	9.90	10.70
164	NASDAQ	RGP	Fri, Aug 10, 2001	9.80	10.40	9.70	10.40
163	NASDAQ	RGP	Thu, Aug 9, 2001	10.00	10.10	9.68	9.82
162	NASDAQ	RGP	Wed, Aug 8, 2001	9.61	10.33	9.56	9.75
161	NASDAQ	RGP	Tue, Aug 7, 2001	10.50	10.66	9.90	9.98
160	NASDAQ	RGP	Mon, Aug 6, 2001	10.53	11.13	10.52	10.93
159	NASDAQ	RGP	Fri, Aug 3, 2001	12.00	12.00	11.38	11.39
158	NASDAQ	RGP	Thu, Aug 2, 2001	12.39	12.49	11.91	12.00
157	NASDAQ	RGP	Wed, Aug 1, 2001	12.59	12.60	12.35	12.38
156	NASDAQ	RGP	Tue, Jul 31, 2001	12.75	13.35	12.69	12.70
155	NASDAQ	RGP	Mon, Jul 30, 2001	13.50	13.50	12.76	12.77
154	NASDAQ	RGP	Fri, Jul 27, 2001	13.53	13.66	13.03	13.38
153	NASDAQ	RGP	Thu, Jul 26, 2001	14.05	14.48	13.54	13.55
152	NASDAQ	RGP	Wed, Jul 25, 2001	13.43	14.05	13.38	13.99
151	NASDAQ	RGP	Tue, Jul 24, 2001	13.13	13.63	13.13	13.45
150	NASDAQ	RGP	Mon, Jul 23, 2001	12.83	13.20	12.73	13.15
149	NASDAQ	RGP	Fri, Jul 20, 2001	13.48	13.48	12.83	12.85
148	NASDAQ	RGP	Thu, Jul 19, 2001	12.78	13.41	12.68	13.41
147	NASDAQ	RGP	Wed, Jul 18, 2001	11.97	13.13	11.90	12.82
146	NASDAQ	RGP	Tue, Jul 17, 2001	12.22	12.95	12.22	12.74
145	NASDAQ	RGP	Mon, Jul 16, 2001	13.25	13.50	13.05	13.05
144	NASDAQ	RGP	Fri, Jul 13, 2001	13.05	13.45	13.00	13.32
143	NASDAQ	RGP	Thu, Jul 12, 2001	13.00	13.30	13.00	13.05
142	NASDAQ	RGP	Wed, Jul 11, 2001	12.83	13.31	12.45	12.99
141	NASDAQ	RGP	Tue, Jul 10, 2001	13.75	13.91	12.45	13.00
140	NASDAQ	RGP	Mon, Jul 9, 2001	14.26	14.33	13.83	13.83
139	NASDAQ	RGP	Fri, Jul 6, 2001	13.65	14.65	13.63	14.26
138	NASDAQ	RGP	Thu, Jul 5, 2001	12.84	14.33	12.70	13.86
137	NASDAQ	RGP	Tue, Jul 3, 2001	12.80	12.88	11.88	12.75
136	NASDAQ	RGP	Mon, Jul 2, 2001	11.76	12.95	11.74	12.55
135	NASDAQ	RGP	Fri, Jun 29, 2001	11.95	12.92	11.70	12.92
134	NASDAQ	RGP	Thu, Jun 28, 2001	12.07	12.35	11.80	11.95
133	NASDAQ	RGP	Wed, Jun 27, 2001	12.35	12.35	11.44	11.89
132	NASDAQ	RGP	Tue, Jun 26, 2001	12.95	12.95	12.05	12.38
131	NASDAQ	RGP	Mon, Jun 25, 2001	12.96	13.00	12.20	12.95
130	NASDAQ	RGP	Fri, Jun 22, 2001	13.43	13.47	12.93	12.96
129	NASDAQ	RGP	Thu, Jun 21, 2001	13.43	13.55	13.38	13.48
128	NASDAQ	RGP	Wed, Jun 20, 2001	13.88	13.92	13.50	13.63
127	NASDAQ	RGP	Tue, Jun 19, 2001	14.25	14.50	13.93	13.98
126	NASDAQ	RGP	Mon, Jun 18, 2001	13.95	14.05	13.58	14.03
125	NASDAQ	RGP	Fri, Jun 15, 2001	14.39	14.50	13.75	13.98
124	NASDAQ	RGP	Thu, Jun 14, 2001	14.95	15.03	14.38	14.50
123	NASDAQ	RGP	Wed, Jun 13, 2001	15.38	15.48	14.84	15.02
122	NASDAQ	RGP	Tue, Jun 12, 2001	13.63	15.33	13.43	15.23
121	NASDAQ	RGP	Mon, Jun 11, 2001	14.54	14.54	13.13	13.96
120	NASDAQ	RGP	Fri, Jun 8, 2001	15.28	15.37	14.37	14.38
119	NASDAQ	RGP	Thu, Jun 7, 2001	14.55	15.55	14.55	15.51
118	NASDAQ	RGP	Wed, Jun 6, 2001	15.33	15.38	14.50	14.65
117	NASDAQ	RGP	Tue, Jun 5, 2001	15.18	15.44	14.91	15.35
116	NASDAQ	RGP	Mon, Jun 4, 2001	15.67	15.68	15.38	15.50
115	NASDAQ	RGP	Fri, Jun 1, 2001	15.50	15.60	15.19	15.58
114	NASDAQ	RGP	Thu, May 31, 2001	15.79	15.79	15.33	15.35
113	NASDAQ	RGP	Wed, May 30, 2001	15.90	16.10	14.90	15.42
112	NASDAQ	RGP	Tue, May 29, 2001	17.12	17.13	15.50	15.94
111	NASDAQ	RGP	Fri, May 25, 2001	16.12	16.90	16.06	16.65
110	NASDAQ	RGP	Thu, May 24, 2001	15.30	16.60	15.06	16.50
109	NASDAQ	RGP	Wed, May 23, 2001	14.78	15.65	14.63	15.43
108	NASDAQ	RGP	Tue, May 22, 2001	14.58	14.82	14.33	14.78
107	NASDAQ	RGP	Mon, May 21, 2001	14.36	14.65	14.13	14.63
106	NASDAQ	RGP	Fri, May 18, 2001	14.15	14.45	13.38	14.21
105	NASDAQ	RGP	Thu, May 17, 2001	15.49	16.15	13.90	14.14
104	NASDAQ	RGP	Wed, May 16, 2001	13.35	16.05	12.88	15.75
103	NASDAQ	RGP	Tue, May 15, 2001	12.57	13.50	12.33	13.30
102	NASDAQ	RGP	Mon, May 14, 2001	12.08	12.88	12.05	12.59
101	NASDAQ	RGP	Fri, May 11, 2001	12.26	12.35	12.03	12.35
100	NASDAQ	RGP	Thu, May 10, 2001	12.74	12.75	12.20	12.22
99	NASDAQ	RGP	Wed, May 9, 2001	12.30	12.68	12.08	12.68
98	NASDAQ	RGP	Tue, May 8, 2001	12.33	12.35	12.20	12.30
97	NASDAQ	RGP	Mon, May 7, 2001	12.20	12.31	11.85	12.25
96	NASDAQ	RGP	Fri, May 4, 2001	12.63	12.66	12.06	12.44
95	NASDAQ	RGP	Thu, May 3, 2001	12.76	13.15	12.75	13.05
94	NASDAQ	RGP	Wed, May 2, 2001	13.24	13.29	12.55	13.18
93	NASDAQ	RGP	Tue, May 1, 2001	12.88	13.38	12.88	13.29
92	NASDAQ	RGP	Mon, Apr 30, 2001	12.93	13.31	12.93	13.28
91	NASDAQ	RGP	Fri, Apr 27, 2001	12.83	13.28	12.83	13.28
90	NASDAQ	RGP	Thu, Apr 26, 2001	12.61	13.28	12.55	13.00
89	NASDAQ	RGP	Wed, Apr 25, 2001	12.03	12.97	12.03	12.61
88	NASDAQ	RGP	Tue, Apr 24, 2001	12.10	12.67	12.00	12.23
87	NASDAQ	RGP	Mon, Apr 23, 2001	12.23	12.51	11.50	12.16
86	NASDAQ	RGP	Fri, Apr 20, 2001	13.13	13.48	11.96	12.50
85	NASDAQ	RGP	Thu, Apr 19, 2001	14.17	14.50	13.00	13.00
84	NASDAQ	RGP	Wed, Apr 18, 2001	12.90	14.07	12.76	13.95
83	NASDAQ	RGP	Tue, Apr 17, 2001	12.98	13.00	12.75	12.77
82	NASDAQ	RGP	Mon, Apr 16, 2001	13.51	13.60	12.87	13.00
81	NASDAQ	RGP	Thu, Apr 12, 2001	13.62	13.62	13.00	13.28
80	NASDAQ	RGP	Wed, Apr 11, 2001	13.68	13.68	13.20	13.40
79	NASDAQ	RGP	Tue, Apr 10, 2001	12.00	13.38	11.93	12.93
78	NASDAQ	RGP	Mon, Apr 9, 2001	11.05	11.85	11.00	11.80
77	NASDAQ	RGP	Fri, Apr 6, 2001	10.56	11.31	10.56	11.03
76	NASDAQ	RGP	Thu, Apr 5, 2001	10.70	11.13	10.66	11.13
75	NASDAQ	RGP	Wed, Apr 4, 2001	10.60	11.09	10.53	10.72
74	NASDAQ	RGP	Tue, Apr 3, 2001	11.09	11.13	10.53	11.00
73	NASDAQ	RGP	Mon, Apr 2, 2001	11.38	11.38	10.88	11.16
72	NASDAQ	RGP	Fri, Mar 30, 2001	9.87	12.00	9.69	11.06
71	NASDAQ	RGP	Thu, Mar 29, 2001	8.75	9.63	8.75	9.63
70	NASDAQ	RGP	Wed, Mar 28, 2001	8.94	8.94	8.31	8.56
69	NASDAQ	RGP	Tue, Mar 27, 2001	9.03	9.03	8.47	9.00
68	NASDAQ	RGP	Mon, Mar 26, 2001	9.25	9.47	8.88	9.00
67	NASDAQ	RGP	Fri, Mar 23, 2001	9.13	9.25	9.13	9.22
66	NASDAQ	RGP	Thu, Mar 22, 2001	9.31	9.38	9.00	9.16
65	NASDAQ	RGP	Wed, Mar 21, 2001	9.06	9.56	9.06	9.50
64	NASDAQ	RGP	Tue, Mar 20, 2001	9.84	9.88	9.09	9.25
63	NASDAQ	RGP	Mon, Mar 19, 2001	9.69	10.00	9.69	10.00
62	NASDAQ	RGP	Fri, Mar 16, 2001	9.41	9.88	9.41	9.75
61	NASDAQ	RGP	Thu, Mar 15, 2001	9.44	9.63	9.28	9.41
60	NASDAQ	RGP	Wed, Mar 14, 2001	9.13	9.44	9.00	9.31
59	NASDAQ	RGP	Tue, Mar 13, 2001	9.50	9.50	8.94	9.19
58	NASDAQ	RGP	Mon, Mar 12, 2001	9.75	9.76	9.38	9.50
57	NASDAQ	RGP	Fri, Mar 9, 2001	9.55	10.25	9.44	9.97
56	NASDAQ	RGP	Thu, Mar 8, 2001	9.19	9.56	8.94	9.56
55	NASDAQ	RGP	Wed, Mar 7, 2001	9.38	9.81	8.50	8.88
54	NASDAQ	RGP	Tue, Mar 6, 2001	10.25	10.25	9.25	9.38
53	NASDAQ	RGP	Mon, Mar 5, 2001	10.38	10.38	9.75	9.81
52	NASDAQ	RGP	Fri, Mar 2, 2001	10.94	10.94	10.38	10.63
51	NASDAQ	RGP	Thu, Mar 1, 2001	11.44	11.50	11.00	11.25
50	NASDAQ	RGP	Wed, Feb 28, 2001	11.50	11.75	11.44	11.53
49	NASDAQ	RGP	Tue, Feb 27, 2001	11.63	11.75	11.50	11.63
48	NASDAQ	RGP	Mon, Feb 26, 2001	12.06	12.06	11.63	11.75
47	NASDAQ	RGP	Fri, Feb 23, 2001	11.50	12.13	11.44	12.00
46	NASDAQ	RGP	Thu, Feb 22, 2001	10.38	11.88	10.38	11.50
45	NASDAQ	RGP	Wed, Feb 21, 2001	10.32	10.56	9.88	10.56
44	NASDAQ	RGP	Tue, Feb 20, 2001	11.93	11.93	11.00	11.38
43	NASDAQ	RGP	Fri, Feb 16, 2001	11.97	11.97	11.50	11.91
42	NASDAQ	RGP	Thu, Feb 15, 2001	11.69	12.00	11.69	11.69
41	NASDAQ	RGP	Wed, Feb 14, 2001	11.81	12.00	11.75	11.94
40	NASDAQ	RGP	Tue, Feb 13, 2001	11.63	12.00	11.50	11.75
39	NASDAQ	RGP	Mon, Feb 12, 2001	11.13	11.56	11.13	11.50
38	NASDAQ	RGP	Fri, Feb 9, 2001	11.63	11.88	11.13	11.56
37	NASDAQ	RGP	Thu, Feb 8, 2001	11.88	12.06	11.63	12.00
36	NASDAQ	RGP	Wed, Feb 7, 2001	12.13	12.13	11.72	11.75
35	NASDAQ	RGP	Tue, Feb 6, 2001	12.44	12.44	12.06	12.09
34	NASDAQ	RGP	Mon, Feb 5, 2001	11.97	12.69	11.88	12.19
33	NASDAQ	RGP	Fri, Feb 2, 2001	11.81	12.00	11.81	11.94
32	NASDAQ	RGP	Thu, Feb 1, 2001	11.75	12.00	11.75	11.81
31	NASDAQ	RGP	Wed, Jan 31, 2001	11.76	12.00	11.69	11.81
30	NASDAQ	RGP	Tue, Jan 30, 2001	11.06	12.13	11.05	11.81
29	NASDAQ	RGP	Mon, Jan 29, 2001	10.75	10.94	10.72	10.81
28	NASDAQ	RGP	Fri, Jan 26, 2001	11.03	11.34	10.75	10.75
27	NASDAQ	RGP	Thu, Jan 25, 2001	11.48	11.48	10.69	10.94
26	NASDAQ	RGP	Wed, Jan 24, 2001	12.37	12.38	11.38	11.41
25	NASDAQ	RGP	Tue, Jan 23, 2001	11.09	12.44	11.09	12.38
24	NASDAQ	RGP	Mon, Jan 22, 2001	10.19	11.13	9.94	11.06
23	NASDAQ	RGP	Fri, Jan 19, 2001	11.13	11.25	9.50	10.00
22	NASDAQ	RGP	Thu, Jan 18, 2001	11.63	11.66	10.94	10.97
21	NASDAQ	RGP	Wed, Jan 17, 2001	11.25	12.28	11.22	11.56
20	NASDAQ	RGP	Tue, Jan 16, 2001	10.41	11.16	10.31	11.03
19	NASDAQ	RGP	Fri, Jan 12, 2001	9.66	10.69	9.50	10.44
18	NASDAQ	RGP	Thu, Jan 11, 2001	8.84	9.38	8.69	9.25
17	NASDAQ	RGP	Wed, Jan 10, 2001	8.78	8.81	8.72	8.81
16	NASDAQ	RGP	Tue, Jan 9, 2001	8.82	9.00	8.69	8.78
15	NASDAQ	RGP	Mon, Jan 8, 2001	8.59	9.00	8.56	9.00
14	NASDAQ	RGP	Fri, Jan 5, 2001	8.70	8.75	8.56	8.63
13	NASDAQ	RGP	Thu, Jan 4, 2001	8.80	8.88	8.56	8.63
12	NASDAQ	RGP	Wed, Jan 3, 2001	8.88	8.88	8.25	8.75
11	NASDAQ	RGP	Tue, Jan 2, 2001	9.50	9.50	8.13	8.97
10	NASDAQ	RGP	Fri, Dec 29, 2000	9.53	9.69	9.44	9.50
9	NASDAQ	RGP	Thu, Dec 28, 2000	9.50	9.69	9.50	9.53
8	NASDAQ	RGP	Wed, Dec 27, 2000	9.43	9.81	9.13	9.50
7	NASDAQ	RGP	Tue, Dec 26, 2000	8.75	9.38	8.63	9.25
6	NASDAQ	RGP	Fri, Dec 22, 2000	8.31	8.88	8.31	8.75
5	NASDAQ	RGP	Thu, Dec 21, 2000	8.38	8.50	8.13	8.31
4	NASDAQ	RGP	Wed, Dec 20, 2000	8.19	8.38	8.06	8.38
3	NASDAQ	RGP	Tue, Dec 19, 2000	8.24	8.50	8.13	8.22
2	NASDAQ	RGP	Mon, Dec 18, 2000	8.00	8.19	7.69	8.13
1	NASDAQ	RGP	Fri, Dec 15, 2000	6.81	8.25	6.72	8.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Resources Connection Inc NASDAQ:RGP Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024